QKLS

Historical Stock Prices

$0.46
*  
0.01
2.22%
Get QKLS Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 0.5693 0.5891 0.45 0.45 8,213
04/27/2016 0.55 0.56 0.47 0.47 24,344
04/26/2016 0.5097 0.5097 0.4701 0.4701 800
04/25/2016 0.61 0.61 0.47 0.505 3,900
04/22/2016 0.5003 0.5799 0.5 0.525 3,803
04/21/2016 0.5355 0.5355 0.46 0.5 9,966
04/20/2016 0.6001 0.6001 0.5404 0.5404 1,502
04/19/2016 0.55 0.5596 0.51 0.5596 4,234
04/18/2016 0.53 0.54 0.51 0.54 10,692
04/15/2016 0.55 0.58 0.51 0.58 12,502
04/14/2016 0.569 0.59 0.5651 0.59 11,925
04/13/2016 0.66 0.66 0.66 0.66 114
04/12/2016 0.74 0.74 0.6401 0.6799 7,482
04/11/2016 0.62 0.71 0.62 0.71 300
04/08/2016 0.64 0.78 0.62 0.62 38,770
04/07/2016 0.53 0.715 0.53 0.65 31,533
04/06/2016 0.5328 0.5603 0.51 0.56 1,929
04/05/2016 0.57 0.57 0.51 0.5357 10,007
04/04/2016 0.575 0.5766 0.575 0.5752 4,524
04/01/2016 0.6 0.6 0.6 0.6 00
03/31/2016 0.6502 0.6506 0.6 0.6 12,860
03/30/2016 0.6221 0.65 0.575 0.5801 7,765
03/29/2016 0.65 0.65 0.55 0.62 15,334
03/28/2016 0.8299 0.8299 0.59 0.59 1,484
03/24/2016 0.7755 0.7799 0.675 0.7035 4,773
03/23/2016 0.6 0.6401 0.6 0.6301 2,420
03/22/2016 0.7142 0.7142 0.7142 0.7142 1,414
03/21/2016 0.85 0.85 0.6943 0.6946 15,926
03/18/2016 0.8031 0.8139 0.64 0.7229 12,924
03/17/2016 0.66 0.8588 0.6 0.7499 29,623
03/16/2016 0.66 0.7099 0.62 0.6599 14,602
03/15/2016 0.75 0.7875 0.67 0.67 3,968
03/14/2016 0.64 0.71 0.64 0.7 15,971
03/11/2016 0.61 0.65 0.5699 0.65 33,917
03/10/2016 0.5199 0.5775 0.51 0.521 18,221
03/09/2016 0.5355 0.5355 0.504 0.504 1,382
03/08/2016 0.58 0.58 0.51 0.51 1,543
03/07/2016 0.57 0.57 0.57 0.57 310
03/04/2016 0.52 0.52 0.52 0.52 00
03/03/2016 0.5196 0.52 0.5196 0.52 4,318
03/02/2016 0.514 0.514 0.5 0.5 6,008
03/01/2016 0.53 0.53 0.53 0.53 00
02/29/2016 0.51 0.53 0.51 0.53 1,028
02/26/2016 0.5 0.5 0.5 0.5 1,900
02/25/2016 0.549 0.549 0.549 0.549 00
02/24/2016 0.549 0.5491 0.549 0.549 3,903
02/23/2016 0.549 0.55 0.549 0.55 319
02/22/2016 0.549 0.549 0.549 0.549 00
02/19/2016 0.5485 0.549 0.5485 0.549 701
02/18/2016 0.55 0.55 0.55 0.55 300
02/17/2016 0.55 0.55 0.55 0.55 00
02/16/2016 0.5 0.55 0.5 0.55 501
02/12/2016 0.51 0.51 0.51 0.51 00
02/11/2016 0.51 0.51 0.51 0.51 400
02/10/2016 0.54 0.54 0.51 0.51 5,159
02/09/2016 0.5401 0.5401 0.5101 0.5101 4,700
02/08/2016 0.5001 0.521 0.5001 0.521 2,094
02/05/2016 0.52 0.58 0.51 0.58 749
02/04/2016 0.5674 0.5674 0.5052 0.5052 3,279
02/03/2016 0.5701 0.5701 0.5701 0.5701 6,180
02/02/2016 0.6099 0.6099 0.6099 0.6099 00
02/01/2016 0.6097 0.61 0.605 0.6099 6,541
01/29/2016 0.61 0.61 0.61 0.61 2,540
01/28/2016 0.56 0.56 0.56 0.56 1,517
*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?