Quantcast
QBAK

Qualstar Corporation Common Stock Historical Stock Prices

$8.3373
*  
0.1273
1.55%
Get QBAK Alerts
*Delayed - data as of Aug. 21, 2018 11:30 ET  -  Find a broker to begin trading QBAK now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    QBAK Real Time
 
 
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 20-MAY-2018 TO 20-AUG-2018

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.
11:30 8.30 8.37 8.3001 8.3373 1,154
08/20/2018 8.32 8.49 8.21 8.21 1,894
08/17/2018 8.43 8.5 8.2582 8.4 2,566
08/16/2018 8.3126 8.3679 8.2 8.3679 3,190
08/15/2018 8.37 8.37 8.2 8.21 3,725
08/14/2018 8.35 8.4725 8.2121 8.4725 5,235
08/13/2018 8.2353 8.3502 8.2353 8.34 2,107
08/10/2018 8.39 8.41 8.051 8.15 34,704
08/09/2018 8.83 8.8417 8.1 8.3 19,237
08/08/2018 8.01 9.175 8.01 8.83 102,195
08/07/2018 7.47 7.59 7.42 7.43 6,862
08/06/2018 7.46 7.62 7.45 7.62 7,793
08/03/2018 7.55 7.689 7.5 7.52 4,774
08/02/2018 7.68 7.7 7.4509 7.67 5,723
08/01/2018 7.51 7.73 7.5 7.71 4,758
07/31/2018 7.499 7.69 7.401 7.654 5,735
07/30/2018 7.2569 7.58 7.2569 7.58 3,034
07/27/2018 7.9499 7.9499 7.49 7.49 12,411
07/26/2018 7.986 8.0332 7.74 7.74 14,997
07/25/2018 7.53 8.05 7.4429 8.03 33,875
07/24/2018 7.62 7.62 7.45 7.48 8,222
07/23/2018 7.468 7.52 7.4429 7.52 7,944
07/20/2018 7.56 7.63 7.4954 7.62 6,613
07/19/2018 7.574 7.6 7.5 7.5 7,187
07/18/2018 7.6429 7.6429 7.5211 7.55 6,274
07/17/2018 7.78 7.78 7.3334 7.63 18,562
07/16/2018 7.57 7.7264 7.57 7.71 8,026
07/13/2018 7.715 7.72 7.48 7.6 17,393
07/12/2018 7.53 7.77 7.5285 7.74 7,681
07/11/2018 7.7 7.7876 7.42 7.53 17,961
07/10/2018 7.58 7.9199 7.55 7.79 37,298
07/09/2018 7.47 7.59 7.45 7.48 21,129
07/06/2018 7.51 7.72 7.491 7.61 4,474
07/05/2018 7.841 7.85 7.53 7.53 15,160
07/03/2018 7.84 7.92 7.41 7.85 12,158
07/02/2018 7.7 7.86 7.2 7.86 11,890
06/29/2018 7.92 7.92 7.6624 7.75 4,693
06/28/2018 7.751 7.94 7.38 7.85 21,874
06/27/2018 8.17 8.17 7.76 7.76 14,104
06/26/2018 8.1798 8.2654 8.0801 8.12 13,189
06/25/2018 8.06 8.239 7.74 8.18 44,645
06/22/2018 8.15 8.15 8.056 8.11 5,213
06/21/2018 8.2145 8.2145 8.14 8.1401 8,694
06/20/2018 8.16 8.27 8.148 8.16 9,471
06/19/2018 8.31 8.31 8.1 8.2 13,411
06/18/2018 8.57 8.6 8.36 8.36 10,666
06/15/2018 8.56 8.71 8.5 8.54 9,206
06/14/2018 8.98 8.98 8.41 8.67 41,026
06/13/2018 9.14 9.1616 8.9817 8.99 6,531
06/12/2018 9.107 9.18 9.011 9.17 7,421
06/11/2018 8.92 9.3894 8.92 9.2 22,615
06/08/2018 9.09 9.09 8.86 8.98 16,912
06/07/2018 9.13 9.4083 9.05 9.1 11,479
06/06/2018 9.29 9.4 9.03 9.06 17,840
06/05/2018 9.21 9.4852 9.11 9.3887 42,484
06/04/2018 9.24 9.3 9.17 9.24 17,788
06/01/2018 9.17 9.29 9.17 9.29 14,443
05/31/2018 9.22 9.389 9.1512 9.1932 5,607
05/30/2018 9.3 9.39 9.15 9.27 5,982
05/29/2018 9.201 9.39 9.201 9.39 2,766
05/25/2018 9.28 9.4251 9.25 9.27 9,270
05/24/2018 9.51 9.51 9.27 9.3696 7,724
05/23/2018 9.32 9.51 9.31 9.41 8,386
05/22/2018 9.5 9.7328 9.32 9.3594 16,130
05/21/2018 9.9 9.9 9.391 9.57 26,861
*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?

Smart Portfolio