Historical Stock Prices

ZQK 
$2.1
*  
0.05
2.33%
Get ZQK Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading ZQK now
Exchange: NYSE
Industry: Consumer Non-Durables
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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 2.14 2.19 2.1 2.1 819,859
02/26/2015 2.21 2.23 2.13 2.15 792,852
02/25/2015 2.16 2.24 2.15 2.22 980,134
02/24/2015 2.17 2.19 2.08 2.15 1,420,201
02/23/2015 2.2 2.2 2.06 2.18 1,788,345
02/20/2015 2.27 2.3 2.2 2.21 921,259
02/19/2015 2.38 2.38 2.24 2.26 927,880
02/18/2015 2.29 2.43 2.26 2.38 1,958,637
02/17/2015 2.27 2.3 2.2 2.29 1,012,255
02/13/2015 2.23 2.27 2.2 2.26 1,698,153
02/12/2015 2.17 2.29 2.15 2.21 2,514,453
02/11/2015 2.29 2.3 2.1299 2.15 2,136,933
02/10/2015 2.45 2.46 2.27 2.3 1,719,491
02/09/2015 2.35 2.44 2.26 2.43 1,666,243
02/06/2015 2.37 2.44 2.3 2.34 2,039,935
02/05/2015 2.24 2.4 2.23 2.37 1,363,059
02/04/2015 2.24 2.28 2.18 2.25 1,741,411
02/03/2015 2.01 2.24 2.01 2.23 2,835,990
02/02/2015 1.95 2.06 1.91 2.01 1,777,715
01/30/2015 1.92 1.985 1.87 1.87 1,020,004
01/29/2015 1.95 1.96 1.9 1.94 533,555
01/28/2015 2 2.02 1.94 1.95 640,392
01/27/2015 1.88 2.075 1.88 1.98 1,023,942
01/26/2015 1.84 1.92 1.81 1.9 999,087
01/23/2015 1.88 1.89 1.81 1.84 691,787
01/22/2015 1.98 1.98 1.86 1.87 2,027,316
01/21/2015 1.96 2 1.88 1.96 995,986
01/20/2015 1.99 2 1.92 1.98 1,526,349
01/16/2015 1.99 2.01 1.93 2 1,004,197
01/15/2015 2.03 2.03 1.92 1.95 1,316,835
01/14/2015 2.01 2.07 1.99 2.04 699,620
01/13/2015 2.08 2.11 1.985 2.05 904,745
01/12/2015 2.08 2.09 2 2.06 1,081,441
01/09/2015 2.2 2.2 2.01 2.08 1,521,418
01/08/2015 2.08 2.24 2.03 2.19 2,371,138
01/07/2015 2 2.07 1.93 2.06 1,513,764
01/06/2015 2.1 2.13 1.91 2 2,687,020
01/05/2015 2.16 2.2 2.1 2.1 1,280,740
01/02/2015 2.23 2.27 2.14 2.2 1,484,699
12/31/2014 2.29 2.29 2.11 2.21 3,448,313
12/30/2014 2.23 2.3 2.22 2.3 1,313,632
12/29/2014 2.44 2.44 2.11 2.25 3,098,555
12/26/2014 2.44 2.48 2.37 2.43 998,409
12/24/2014 2.5 2.52 2.42 2.43 800,140
12/23/2014 2.6 2.65 2.44 2.49 1,587,748
12/22/2014 2.75 2.75 2.445 2.61 2,886,606
12/19/2014 2.25 2.73 2.24 2.72 5,521,219
12/18/2014 2.14 2.27 2.09 2.26 3,690,851
12/17/2014 2 2.14 1.93 2.13 2,320,006
12/16/2014 2 2.15 1.96 2 2,336,581
12/15/2014 1.91 2.06 1.89 2.02 3,008,310
12/12/2014 1.48 2.1 1.44 1.91 7,827,072
12/11/2014 1.54 1.59 1.45 1.48 3,441,980
12/10/2014 1.68 1.73 1.51 1.52 3,382,596
12/09/2014 1.73 1.73 1.62 1.68 1,806,381
12/08/2014 1.84 1.84 1.7 1.76 1,893,273
12/05/2014 1.76 1.86 1.75 1.84 1,287,194
12/04/2014 1.77 1.85 1.72 1.77 1,946,262
12/03/2014 1.8 1.94 1.76 1.76 2,600,309
12/02/2014 1.9 1.94 1.8 1.81 1,988,518
12/01/2014 2.03 2.05 1.9 1.92 1,371,294
11/28/2014 2.06 2.11 2.03 2.04 673,502
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?