QKLS

QKL Stores, Inc. Historical Stock Prices

$2
*  
0.021
1.06%
Get QKLS Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading QKLS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2  2.0999  2  2 7,040
03/04/2015 2 2 1.979 1.979 1,906
03/03/2015 2.001 2.06 1.999 1.999 3,037
03/02/2015 2.01 2.01 2.01 2.01 200
02/27/2015 2.05 2.05 2.0001 2.0001 2,763
02/26/2015 2.01 2.03 2.01 2.03 577
02/25/2015 2.24 2.2763 2.037 2.2499 4,225
02/24/2015 2.001 2.2899 1.92 2.2899 12,054
02/23/2015 2.02 2.143 2 2.0799 6,180
02/20/2015 2 2.3 2 2.1499 4,713
02/19/2015 2.15 2.15 2.0201 2.0241 3,046
02/18/2015 2.1 2.1601 2.1 2.16 6,248
02/17/2015 2.03 2.206 2.03 2.1 9,520
02/13/2015 2.49 2.49 1.9901 2.1 19,448
02/12/2015 2.228 2.92 1.94 2.34 30,242
02/11/2015 2.26 2.54 2.26 2.32 7,823
02/10/2015 2.4 2.46 2.2 2.46 7,976
02/09/2015 2.53 2.5374 2.1141 2.49 25,660
02/06/2015 3.14 4.19 2.53 2.55 189,815
02/05/2015 2 3.95 1.88 3.06 217,763
02/04/2015 1.65 2.07 1.65 1.704 1,096
02/03/2015 1.8 2.18 1.6305 2.12 1,250
02/02/2015 2.07 2.07 2.07 2.07 00
01/30/2015 2.1555 2.1557 2.07 2.07 500
01/29/2015 2.08 2.2899 2.08 2.11 1,880
01/28/2015 2.238 2.238 2.05 2.14 783
01/27/2015 2.05 2.8 2.04 2.54 4,965
01/26/2015 2.05 2.31 2.05 2.31 273
01/23/2015 2.0001 2.44 2.0001 2.28 1,706
01/22/2015 2.02 2.35 2.01 2.3 1,850
01/21/2015 2.83 2.83 2.311 2.382 7,933
01/20/2015 2.3456 2.3456 2.25 2.25 378
01/16/2015 2.33 2.4 2.01 2.2499 1,889
01/15/2015 1.93 1.99 1.78 1.99 1,453
01/14/2015 2 2 2 2 150
01/13/2015 2.39 2.39 1.94 1.9401 2,048
01/12/2015 2.24 2.3 1.84 2.3 6,921
01/09/2015 2.03 2.2 2.03 2.2 200
01/08/2015 1.83 2.6 1.83 2.2 8,546
01/07/2015 1.77 1.96 1.77 1.7701 850
01/06/2015 1.91 1.93 1.91 1.91 300
01/05/2015 1.9 1.9 1.85 1.9 400
01/02/2015 1.92 2.14 1.73 2.14 1,000
12/31/2014 1.83 1.98 1.83 1.9501 1,176
12/30/2014 1.7 2.01 1.7 1.99 5,127
12/29/2014 1.72 1.9 1.72 1.72 567
12/26/2014 1.7 1.73 1.7 1.7001 1,950
12/24/2014 1.75 1.8 1.74 1.74 1,835
12/23/2014 1.58 1.73 1.56 1.73 1,400
12/22/2014 1.57 1.6 1.57 1.6 355
12/19/2014 1.67 1.71 1.56 1.56 2,605
12/18/2014 1.45 1.63 1.45 1.48 3,528
12/17/2014 1.65 1.65 1.59 1.59 2,092
12/16/2014 1.6528 1.6528 1.6528 1.6528 211
12/15/2014 1.63 1.63 1.6 1.6 1,326
12/12/2014 1.61 1.61 1.61 1.61 00
12/11/2014 1.51 1.67 1.51 1.61 10,604
12/10/2014 1.53 1.6 1.43 1.43 2,900
12/09/2014 1.56 1.56 1.56 1.56 200
12/08/2014 1.61 2.12 1.61 1.7252 4,382
12/05/2014 2.04 2.04 2.04 2.04 00
12/04/2014 2.15 2.15 1.9 2.04 11,455
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?