Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qualstar Corp (NQ: QBAK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.50 10.77 10.36 10.71 6,752 +0.25(+2.39%)
Apr 27, 2018 10.72 10.77 10.41 10.46 8,208 -0.28(-2.61%)
Apr 26, 2018 10.35 10.98 10.35 10.74 9,671 +0.28(+2.68%)
Apr 25, 2018 10.32 10.52 10.30 10.46 4,475 +0.05(+0.48%)
Apr 24, 2018 10.64 10.64 10.20 10.41 22,754 -0.27(-2.53%)
Apr 23, 2018 10.86 10.90 10.52 10.68 15,665 -0.22(-2.02%)
Apr 20, 2018 10.80 10.90 10.60 10.90 13,925 +0.06(+0.55%)
Apr 19, 2018 11.07 11.11 10.80 10.84 18,635 -0.33(-2.95%)
Apr 18, 2018 10.98 11.30 10.98 11.17 31,916 +0.13(+1.18%)
Apr 17, 2018 11.11 11.32 11.00 11.04 18,231 +0.07(+0.64%)
Apr 16, 2018 10.99 11.10 10.90 10.97 5,548 +0.01(+0.09%)
Apr 13, 2018 11.26 11.26 10.88 10.96 19,513 -0.20(-1.79%)
Apr 12, 2018 11.36 11.36 11.14 11.16 24,468 +0.16(+1.45%)
Apr 11, 2018 11.12 11.40 10.80 11.00 40,620 -0.15(-1.35%)
Apr 10, 2018 11.22 11.31 11.09 11.15 11,368 +0.00(+0.00%)
Apr 09, 2018 10.94 11.50 10.82 11.15 62,673 +0.35(+3.24%)
Apr 06, 2018 11.08 11.08 10.61 10.80 16,661 -0.38(-3.40%)
Apr 05, 2018 10.91 11.18 10.62 11.18 19,848 +0.39(+3.61%)
Apr 04, 2018 10.50 10.89 10.50 10.79 16,123 +0.18(+1.70%)
Apr 03, 2018 10.80 10.80 10.55 10.61 26,056 -0.08(-0.75%)
Apr 02, 2018 11.06 11.11 10.55 10.69 32,906 -0.61(-5.40%)
Mar 29, 2018 11.30 11.30 11.30 0 +0.32(+2.91%)
Mar 28, 2018 11.26 11.32 10.48 10.98 44,447 -0.34(-3.00%)
Mar 27, 2018 11.73 11.75 11.20 11.32 30,235 -0.49(-4.15%)
Mar 26, 2018 11.82 11.89 11.19 11.81 30,941 +0.19(+1.64%)
Mar 23, 2018 11.66 11.98 11.61 11.62 14,491 +0.03(+0.26%)
Mar 22, 2018 11.73 12.14 11.35 11.59 23,366 -0.18(-1.53%)
Mar 21, 2018 11.34 12.16 11.34 11.77 40,434 +0.47(+4.16%)
Mar 20, 2018 11.76 12.00 11.25 11.30 48,232 -0.58(-4.88%)
Mar 19, 2018 11.53 12.25 11.53 11.88 87,263 +0.41(+3.57%)
Mar 16, 2018 10.40 11.90 10.10 11.47 391,023 +2.29(+24.95%)
Mar 15, 2018 9.470 9.590 9.100 9.180 23,113 -0.19(-2.03%)
Mar 14, 2018 9.480 9.690 9.243 9.370 33,468 -0.03(-0.32%)
Mar 13, 2018 9.150 9.550 8.979 9.400 49,583 +0.30(+3.30%)
Mar 12, 2018 9.500 9.662 9.000 9.100 31,067 -0.45(-4.71%)
Mar 09, 2018 9.610 9.750 9.520 9.550 23,990 +0.04(+0.42%)
Mar 08, 2018 9.971 9.971 9.500 9.510 52,830 -0.04(-0.42%)
Mar 07, 2018 9.800 10.35 9.400 9.550 121,462 -0.21(-2.15%)
Mar 06, 2018 9.330 10.49 9.330 9.760 96,091 +0.34(+3.61%)
Mar 05, 2018 8.780 9.710 8.780 9.420 40,962 +0.52(+5.84%)
Mar 02, 2018 9.430 9.430 8.790 8.900 29,059 -0.50(-5.32%)
Mar 01, 2018 9.550 9.690 9.270 9.400 33,318 -0.15(-1.57%)
Feb 28, 2018 10.15 10.15 8.940 9.550 119,331 -0.61(-6.00%)
Feb 27, 2018 10.96 10.96 10.03 10.16 74,900 -0.96(-8.63%)
Feb 26, 2018 13.00 13.15 11.00 11.12 142,455 -1.88(-14.46%)
Feb 23, 2018 12.74 13.50 12.35 13.00 146,274 +0.44(+3.50%)
Feb 22, 2018 12.65 12.85 12.25 12.56 70,147 -0.02(-0.16%)
Feb 21, 2018 11.69 12.69 11.47 12.58 138,803 +1.18(+10.35%)
Feb 20, 2018 11.24 11.60 11.14 11.40 51,307 +0.26(+2.33%)
Feb 16, 2018 11.14 11.14 11.14 0 +0.13(+1.14%)
Feb 15, 2018 10.25 11.12 10.05 11.01 36,521 +0.73(+7.14%)
Feb 14, 2018 10.81 11.26 10.25 10.28 38,811 -0.77(-6.97%)
Feb 13, 2018 12.44 12.66 11.03 11.05 60,198 -1.43(-11.46%)
Feb 12, 2018 11.79 12.50 11.53 12.48 60,677 +0.78(+6.67%)
Feb 09, 2018 11.73 12.20 11.37 11.70 47,422 +0.10(+0.86%)
Feb 08, 2018 11.92 12.75 11.52 11.60 165,044 -0.18(-1.53%)
Feb 07, 2018 10.39 12.20 10.39 11.78 76,910 +1.05(+9.80%)
Feb 06, 2018 10.14 10.73 10.13 10.73 49,565 -0.10(-0.96%)
Feb 05, 2018 10.98 11.41 10.64 10.83 58,958 -0.16(-1.43%)
Feb 02, 2018 9.870 10.99 9.870 10.99 81,887 +1.12(+11.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.