Historical Stock Prices

ZQK 
$0.6031
*  
0.0269
4.27%
Get ZQK Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 0.648 0.648 0.58 0.6031 2,251,238
07/01/2015 0.6761 0.68 0.59 0.63 3,190,276
06/30/2015 0.599 0.6687 0.58 0.6628 5,295,971
06/29/2015 0.56 0.599 0.55 0.55 5,162,897
06/26/2015 0.6011 0.64 0.54 0.55 16,047,560
06/25/2015 0.67 0.6919 0.5987 0.5987 3,728,049
06/24/2015 0.76 0.7727 0.6526 0.6526 4,137,271
06/23/2015 0.81 0.86 0.76 0.7722 3,036,194
06/22/2015 0.87 0.949 0.81 0.861 6,742,393
06/19/2015 0.7389 0.86 0.7116 0.8451 10,103,390
06/18/2015 0.64 0.71 0.6102 0.701 5,326,586
06/17/2015 0.5888 0.6178 0.5518 0.6 2,953,164
06/16/2015 0.5799 0.59 0.5077 0.5417 4,902,760
06/15/2015 0.66 0.68 0.56 0.5629 6,178,082
06/12/2015 0.7 0.7188 0.6332 0.6411 5,230,086
06/11/2015 0.77 0.7721 0.6709 0.69 6,900,194
06/10/2015 0.87 0.89 0.7351 0.7524 7,972,433
06/09/2015 0.9851 1 0.75 0.8484 16,257,830
06/08/2015 1.38 1.38 1.23 1.24 4,757,056
06/05/2015 1.24 1.39 1.23 1.37 2,306,656
06/04/2015 1.23 1.27 1.19 1.24 3,688,073
06/03/2015 1.19 1.27 1.18 1.25 2,189,775
06/02/2015 1.26 1.2699 1.18 1.18 1,925,374
06/01/2015 1.4 1.405 1.27 1.27 1,707,241
05/29/2015 1.43 1.45 1.37 1.37 1,616,777
05/28/2015 1.43 1.48 1.36 1.44 1,412,728
05/27/2015 1.41 1.51 1.39 1.44 1,842,565
05/26/2015 1.5 1.5 1.41 1.41 1,784,754
05/22/2015 1.53 1.54 1.51 1.51 510,088
05/21/2015 1.59 1.61 1.52 1.53 1,032,548
05/20/2015 1.65 1.65 1.58 1.58 476,222
05/19/2015 1.62 1.65 1.58 1.62 1,069,016
05/18/2015 1.55 1.64 1.55 1.61 615,940
05/15/2015 1.55 1.57 1.54 1.55 804,901
05/14/2015 1.58 1.59 1.55 1.55 844,142
05/13/2015 1.61 1.61 1.56 1.58 681,214
05/12/2015 1.65 1.67 1.6 1.62 672,235
05/11/2015 1.6 1.64 1.6 1.62 564,096
05/08/2015 1.62 1.63 1.58 1.59 1,234,338
05/07/2015 1.75 1.75 1.58 1.59 1,096,376
05/06/2015 1.65 1.66 1.59 1.64 836,442
05/05/2015 1.63 1.65 1.57 1.6 1,060,610
05/04/2015 1.63 1.69 1.63 1.64 711,725
05/01/2015 1.66 1.67 1.6 1.61 843,974
04/30/2015 1.7 1.73 1.63 1.66 1,224,232
04/29/2015 1.73 1.77 1.69 1.72 641,863
04/28/2015 1.7 1.72 1.67 1.72 698,769
04/27/2015 1.72 1.74 1.67 1.69 769,243
04/24/2015 1.77 1.79 1.71 1.72 829,828
04/23/2015 1.74 1.8 1.74 1.76 1,081,589
04/22/2015 1.74 1.79 1.7 1.76 1,519,112
04/21/2015 1.71 1.75 1.69 1.73 834,216
04/20/2015 1.74 1.74 1.7 1.73 1,113,645
04/17/2015 1.71 1.75 1.69 1.73 1,132,976
04/16/2015 1.73 1.74 1.72 1.72 1,284,443
04/15/2015 1.75 1.81 1.72 1.74 1,547,708
04/14/2015 1.77 1.77 1.73 1.74 791,382
04/13/2015 1.76 1.82 1.75 1.76 1,009,642
04/10/2015 1.79 1.81 1.72 1.75 1,803,380
04/09/2015 1.82 1.85 1.77 1.77 998,735
04/08/2015 1.83 1.87 1.8 1.83 1,178,357
04/07/2015 1.8 1.87 1.79 1.84 1,802,265
04/06/2015 1.81 1.86 1.78 1.79 1,206,246
04/02/2015 1.79 1.86 1.78 1.82 1,358,236
04/01/2015 1.85 1.88 1.7601 1.78 2,111,703
03/31/2015 1.89 1.91 1.84 1.85 1,925,923
03/30/2015 1.95 1.98 1.85 1.91 3,525,180
03/27/2015 2.23 2.24 1.88 1.9 6,808,349
03/26/2015 2.25 2.36 2.21 2.25 1,159,415
03/25/2015 2.32 2.42 2.18 2.26 2,374,439
03/24/2015 2.28 2.34 2.25 2.33 1,311,576
03/23/2015 2.12 2.29 2.11 2.28 2,050,062
03/20/2015 2.03 2.27 2.03 2.12 4,877,574
03/19/2015 2.02 2.08 1.98 2.05 1,567,167
03/18/2015 1.88 2.11 1.87 2.02 5,407,805
03/17/2015 1.65 1.89 1.63 1.7 3,118,700
03/16/2015 1.65 1.69 1.6 1.64 1,627,578
03/13/2015 1.69 1.71 1.6 1.64 898,082
03/12/2015 1.76 1.76 1.64 1.68 1,329,939
03/11/2015 1.77 1.85 1.67 1.74 2,454,000
03/10/2015 1.58 1.725 1.54 1.69 3,506,147
03/09/2015 1.71 1.73 1.58 1.58 1,727,106
03/06/2015 1.75 1.8 1.68 1.72 2,304,085
03/05/2015 1.89 1.91 1.76 1.82 1,740,567
03/04/2015 1.97 1.99 1.72 1.9 2,898,181
03/03/2015 2.04 2.06 1.91 1.99 1,778,352
03/02/2015 2.11 2.14 1.97 2.05 1,871,624
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
11/26/2014 2.05 2.05 2 2.03 969,662
11/25/2014 2.08 2.11 2.01 2.04 702,228
11/24/2014 1.97 2.11 1.97 2.07 1,350,272
11/21/2014 2.01 2.04 1.95 1.98 705,403
11/20/2014 1.93 1.98 1.89 1.97 954,200
11/19/2014 1.94 2 1.85 1.93 923,757
11/18/2014 1.9 1.95 1.89 1.93 664,760
11/17/2014 1.94 2.01 1.91 1.91 838,033
11/14/2014 2.03 2.06 1.92 1.96 1,377,516
11/13/2014 2.09 2.15 1.98 2.04 1,530,456
11/12/2014 1.99 2.08 1.99 2.08 1,303,489
11/11/2014 2.07 2.09 1.95 2 1,363,004
11/10/2014 1.98 2.08 1.98 2.06 1,572,214
11/07/2014 2.04 2.09 1.9 1.97 2,518,024
11/06/2014 1.92 2.05 1.89 2.03 4,304,905
11/05/2014 1.89 1.935 1.83 1.86 1,606,607
11/04/2014 1.88 1.92 1.82 1.89 1,372,506
11/03/2014 1.76 1.87 1.75 1.85 1,330,966
10/31/2014 1.86 1.88 1.73 1.75 1,759,554
10/30/2014 1.76 1.86 1.76 1.84 913,116
10/29/2014 1.82 1.83 1.72 1.77 1,198,113
10/28/2014 1.7 1.92 1.67 1.9 2,323,150
10/27/2014 1.72 1.76 1.63 1.65 1,331,226
10/24/2014 1.73 1.81 1.71 1.75 1,095,099
10/23/2014 1.93 1.935 1.71 1.72 1,982,864
10/22/2014 1.8 1.98 1.75 1.92 2,363,446
10/21/2014 1.72 1.79 1.68 1.79 1,118,314
10/20/2014 1.7 1.74 1.67 1.72 1,199,896
10/17/2014 1.85 1.89 1.71 1.73 1,428,728
10/16/2014 1.75 1.85 1.69 1.82 1,523,705
10/15/2014 1.85 1.86 1.64 1.71 2,890,438
10/14/2014 1.54 1.845 1.52 1.8 2,638,297
10/13/2014 1.51 1.59 1.49 1.57 940,668
10/10/2014 1.58 1.62 1.45 1.51 4,135,057
10/09/2014 1.57 1.67 1.5601 1.62 2,066,223
10/08/2014 1.6 1.612 1.4 1.56 4,809,904
10/07/2014 1.64 1.68 1.61 1.61 1,237,467
10/06/2014 1.73 1.76 1.62 1.67 1,223,141
10/03/2014 1.85 1.85 1.69 1.72 1,390,009
10/02/2014 1.61 1.83 1.605 1.8 3,330,143
10/01/2014 1.73 1.75 1.6 1.62 4,059,509
09/30/2014 1.84 1.87 1.68 1.72 2,978,664
09/29/2014 1.82 1.86 1.8 1.84 906,794
09/26/2014 1.83 1.86 1.81 1.83 1,427,455
09/25/2014 1.81 1.9 1.653 1.86 3,059,565
09/24/2014 1.9 1.92 1.79 1.82 1,757,754
09/23/2014 1.96 2.01 1.89 1.9 2,991,638
09/22/2014 1.95 2 1.94 1.96 1,124,386
09/19/2014 2.01 2.01 1.92 1.96 3,073,974
09/18/2014 1.95 2.031 1.95 1.97 1,871,439
09/17/2014 1.98 2.025 1.94 1.94 1,821,047
09/16/2014 1.97 2.03 1.94 2 1,802,920
09/15/2014 2.03 2.03 1.92 1.98 2,226,470
09/12/2014 2.05 2.08 2 2.04 1,587,514
09/11/2014 2.05 2.08 2 2.04 2,560,593
09/10/2014 2.08 2.11 2.03 2.08 2,091,603
09/09/2014 2.11 2.16 2.06 2.07 6,335,849
09/08/2014 2.17 2.2 2.05 2.09 5,169,536
09/05/2014 2.29 2.35 1.88 2.13 30,353,830
09/04/2014 2.9 2.98 2.65 2.83 5,863,169
09/03/2014 2.95 3.03 2.85 2.88 1,668,413
09/02/2014 2.93 2.96 2.83 2.91 1,758,644
08/29/2014 2.93 2.93 2.8 2.91 1,977,861
08/28/2014 2.99 3 2.92 2.93 1,014,419
08/27/2014 3.02 3.07 2.9 2.98 2,421,617
08/26/2014 3.1 3.14 2.98 3 2,713,043
08/25/2014 3.3 3.34 3.05 3.1 2,353,972
08/22/2014 3.24 3.35 3.21 3.29 1,562,577
08/21/2014 3.12 3.29 3.11 3.29 1,744,632
08/20/2014 3.15 3.19 3.11 3.11 978,132
08/19/2014 3.12 3.2 3.11 3.18 1,072,496
08/18/2014 3.07 3.155 3.07 3.13 1,774,380
08/15/2014 3.08 3.09 2.965 3.03 2,583,258
08/14/2014 3.09 3.15 3.04 3.04 2,311,603
08/13/2014 3.15 3.17 3.03 3.07 1,903,085
08/12/2014 3.2 3.3 3.11 3.15 2,551,419
08/11/2014 3.18 3.25 3.145 3.22 3,264,127
08/08/2014 3.07 3.17 3.02 3.16 2,116,622
08/07/2014 3.09 3.09 3.01 3.06 2,743,947
08/06/2014 2.98 3.04 2.94 3.03 2,427,181
08/05/2014 2.82 3 2.81 2.98 2,859,625
08/04/2014 2.85 2.87 2.77 2.83 3,225,807
08/01/2014 3 3.01 2.81 2.84 3,912,018
07/31/2014 2.94 3.03 2.93 2.99 2,959,816
07/30/2014 3.06 3.065 2.88 2.97 4,581,683
07/29/2014 3.12 3.17 2.99 3.02 3,865,958
07/28/2014 3.14 3.167 3.06 3.09 2,138,505
07/25/2014 3.24 3.27 3.12 3.13 2,911,653
07/24/2014 3.27 3.35 3.22 3.28 1,737,432
07/23/2014 3.28 3.38 3.23 3.25 2,041,436
07/22/2014 3.38 3.42 3.26 3.28 1,554,417
07/21/2014 3.43 3.47 3.35 3.35 972,999
07/18/2014 3.39 3.54 3.37 3.47 5,765,581
07/17/2014 3.21 3.435 3.21 3.41 3,755,734
07/16/2014 3.4 3.42 3.22 3.23 2,576,515
07/15/2014 3.41 3.46 3.34 3.39 3,319,090
07/14/2014 3.34 3.42 3.33 3.41 2,021,201
07/11/2014 3.29 3.35 3.25 3.3 1,422,622
07/10/2014 3.29 3.44 3.275 3.29 2,706,473
07/09/2014 3.6 3.63 3.3 3.36 4,753,003
07/08/2014 3.6 3.615 3.48 3.59 2,488,301
07/07/2014 3.62 3.73 3.6 3.63 2,035,001
07/03/2014 3.65 3.73 3.63 3.65 779,535
*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?