Quantcast
QBAK

Qualstar Corporation Common Stock Historical Stock Prices

$5.25
*  
0.33
5.91%
Get QBAK Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading QBAK now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    QBAK Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-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.
16:00 5.59 5.6076 5.25 5.25 39,652
11/13/2018 5.58 5.6076 5.25 5.25 39,652
11/12/2018 5.53 5.6398 5.5036 5.58 8,181
11/09/2018 5.95 5.9638 5.5 5.535 27,707
11/08/2018 7 7.08 5.12 5.12 94,164
11/07/2018 6.32 6.32 6.09 6.09 18,185
11/06/2018 6.17 6.37 6.16 6.16 10,625
11/05/2018 6.29 6.3399 6.2 6.2 12,038
11/02/2018 6.21 6.39 6.21 6.28 17,951
11/01/2018 6.3137 6.36 6.25 6.3072 4,830
10/31/2018 6.4589 6.49 6.25 6.25 7,961
10/30/2018 6.25 6.4289 6.2 6.2746 18,118
10/29/2018 6.2316 6.2516 6.12 6.2361 1,863
10/26/2018 6.34 6.41 6.074 6.0801 9,753
10/25/2018 6.42 6.5 6.42 6.45 2,527
10/24/2018 6.41 6.487 6.32 6.42 10,355
10/23/2018 6.58 6.6622 6.33 6.49 11,012
10/22/2018 6.768 6.768 6.6108 6.6108 4,434
10/19/2018 6.9658 6.9658 6.83 6.83 1,753
10/18/2018 7 7.0659 6.81 6.97 8,350
10/17/2018 7.0251 7.1699 6.8 6.9638 6,623
10/16/2018 7.0603 7.1002 6.971 7.0513 7,769
10/15/2018 6.84 7.2 6.84 7.04 4,308
10/12/2018 6.78 7.1967 6.78 6.86 11,795
10/11/2018 6.67 6.9799 6.56 6.69 4,372
10/10/2018 7.05 7.05 6.68 6.68 15,877
10/09/2018 7.21 7.2224 7 7.09 6,969
10/08/2018 7.41 7.4169 6.95 7.127 8,725
10/05/2018 7.516 7.7 7.38 7.4 8,667
10/04/2018 7.57 7.8299 7.525 7.55 3,900
10/03/2018 7.72 7.925 7.61 7.61 6,823
10/02/2018 7.864 7.94 7.75 7.75 6,563
10/01/2018 8.03 8.03 7.8 7.8 3,662
09/28/2018 7.74 7.95 7.74 7.91 17,358
09/27/2018 7.9713 7.9713 7.8228 7.89 3,264
09/26/2018 7.8958 7.95 7.8958 7.95 1,515
09/25/2018 7.85 8 7.85 7.92 4,037
09/24/2018 7.94 7.9608 7.77 7.84 7,376
09/21/2018 8.05 8.149 7.91 7.91 1,856
09/20/2018 8 8.15 7.86 8.15 4,648
09/19/2018 8.09 8.09 7.9318 8.09 3,721
09/18/2018 8.13 8.13 7.98 8.07 6,040
09/17/2018 8.01 8.04 7.85 8.03 7,107
09/14/2018 7.93 8.07 7.85 7.85 3,892
09/13/2018 8.07 8.123 7.95 7.99 7,924
09/12/2018 8 8.0891 8 8.035 6,191
09/11/2018 7.9 8.1429 7.9 8.02 4,385
09/10/2018 7.9 8 7.9 8 7,648
09/07/2018 7.7635 7.9297 7.7635 7.85 1,232
09/06/2018 7.971 8.16 7.8 7.98 14,666
09/05/2018 8.233 8.25 7.9 7.93 17,459
09/04/2018 8.25 8.25 8.12 8.17 5,177
08/31/2018 8.2 8.25 8.15 8.15 3,864
08/30/2018 8.2 8.25 8.2 8.21 897
08/29/2018 8.3 8.3 8.15 8.242 3,712
08/28/2018 8.2 8.28 8.12 8.28 7,452
08/27/2018 8.19 8.28 8.15 8.18 8,832
08/24/2018 8.2747 8.349 8.2326 8.2326 4,795
08/23/2018 8.26 8.3 8.16 8.202 9,322
08/22/2018 8.171 8.2516 8.161 8.2018 4,317
08/21/2018 8.36 8.37 8.1317 8.16 2,342
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
*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