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 (%)
Nov 29, 2019 5.740 5.740 5.652 5.652 500 -0.11(-1.87%)
Nov 27, 2019 5.760 5.760 5.760 5.760 400 +0.07(+1.17%)
Nov 26, 2019 5.598 5.855 5.598 5.694 11,363 -0.24(-4.10%)
Nov 25, 2019 5.860 6.029 5.732 5.937 6,030 +0.23(+4.06%)
Nov 22, 2019 5.608 5.750 5.608 5.705 8,600 +0.02(+0.27%)
Nov 21, 2019 5.690 5.690 5.690 5.690 302 +0.00(+0.00%)
Nov 20, 2019 5.497 5.780 5.497 5.690 2,209 +0.13(+2.34%)
Nov 19, 2019 5.344 5.560 5.344 5.560 13,741 +0.27(+5.10%)
Nov 18, 2019 5.290 5.290 5.290 5.290 134 -0.29(-5.23%)
Nov 15, 2019 5.470 5.630 5.444 5.582 12,900 +0.08(+1.49%)
Nov 14, 2019 5.610 5.610 5.500 5.500 1,303 -0.09(-1.63%)
Nov 13, 2019 5.550 5.591 5.500 5.591 2,837 +0.04(+0.74%)
Nov 12, 2019 5.468 5.700 5.450 5.550 12,163 +0.00(+0.05%)
Nov 11, 2019 5.140 5.580 5.140 5.547 2,303 -0.02(-0.41%)
Nov 08, 2019 5.610 5.621 5.570 5.570 700 -0.00(-0.03%)
Nov 07, 2019 5.480 5.643 5.443 5.572 2,528 +0.08(+1.50%)
Nov 06, 2019 5.329 5.650 5.329 5.489 5,873 -0.26(-4.47%)
Nov 05, 2019 5.564 5.795 5.445 5.746 13,960 +0.24(+4.28%)
Nov 04, 2019 5.330 5.572 5.330 5.510 4,020 +0.15(+2.78%)
Nov 01, 2019 5.195 5.373 5.195 5.361 5,100 +0.20(+3.87%)
Oct 31, 2019 5.215 5.392 5.161 5.161 2,114 -0.13(-2.39%)
Oct 30, 2019 5.390 5.455 5.288 5.288 4,249 -0.10(-1.90%)
Oct 29, 2019 5.243 5.414 5.243 5.390 3,972 +0.06(+1.16%)
Oct 28, 2019 5.400 5.487 5.328 5.328 3,309 -0.12(-2.24%)
Oct 25, 2019 5.516 5.516 5.450 5.450 2,400 -0.02(-0.37%)
Oct 24, 2019 5.538 5.620 5.441 5.470 4,292 -0.04(-0.73%)
Oct 23, 2019 5.490 5.556 5.450 5.510 3,060 -0.08(-1.39%)
Oct 22, 2019 5.410 5.599 5.410 5.588 3,213 +0.07(+1.22%)
Oct 21, 2019 5.599 5.606 5.520 5.520 2,644 -0.08(-1.43%)
Oct 18, 2019 5.486 5.640 5.486 5.600 1,000 -0.01(-0.22%)
Oct 17, 2019 5.450 5.680 5.450 5.612 2,719 +0.07(+1.22%)
Oct 16, 2019 5.490 5.570 5.381 5.545 5,185 +0.13(+2.49%)
Oct 15, 2019 5.501 5.630 5.110 5.410 11,718 -0.26(-4.59%)
Oct 14, 2019 5.532 5.670 5.532 5.670 2,926 +0.01(+0.13%)
Oct 11, 2019 5.890 5.890 5.510 5.662 4,200 -0.03(-0.57%)
Oct 10, 2019 5.788 5.788 5.650 5.695 627 -0.04(-0.76%)
Oct 09, 2019 5.783 5.929 5.739 5.739 3,160 -0.23(-3.86%)
Oct 08, 2019 5.969 5.969 5.969 5.969 779 +0.20(+3.53%)
Oct 07, 2019 5.800 5.994 5.700 5.765 3,568 +0.07(+1.14%)
Oct 04, 2019 5.700 5.700 5.700 537 +0.00(+0.00%)
Oct 03, 2019 5.435 5.721 5.435 5.700 2,449 -0.21(-3.55%)
Oct 02, 2019 5.910 5.957 5.910 5.910 1,594 -0.12(-1.99%)
Oct 01, 2019 6.130 6.130 5.520 6.030 1,504 +0.18(+3.08%)
Sep 30, 2019 5.770 6.088 5.770 5.850 1,229 -0.09(-1.52%)
Sep 27, 2019 5.770 5.960 5.200 5.940 10,200 -0.04(-0.64%)
Sep 26, 2019 5.893 6.043 5.870 5.978 924 -0.04(-0.70%)
Sep 25, 2019 5.932 6.240 5.932 6.020 2,245 +0.00(+0.00%)
Sep 24, 2019 6.320 6.320 5.795 6.020 9,238 -0.34(-5.35%)
Sep 23, 2019 6.400 6.500 6.100 6.360 8,304 -0.14(-2.15%)
Sep 20, 2019 6.250 6.500 6.120 6.500 21,400 +0.28(+4.50%)
Sep 19, 2019 6.210 6.279 5.887 6.220 7,927 -0.01(-0.16%)
Sep 18, 2019 6.180 6.290 6.160 6.230 4,114 +0.08(+1.30%)
Sep 17, 2019 5.830 6.270 5.830 6.150 5,300 -0.02(-0.32%)
Sep 16, 2019 6.000 6.170 5.799 6.170 18,069 +0.02(+0.33%)
Sep 13, 2019 5.720 6.450 5.710 6.150 49,800 +0.51(+9.04%)
Sep 12, 2019 5.720 5.720 5.640 5.640 498 +0.04(+0.63%)
Sep 11, 2019 5.740 5.740 5.530 5.605 1,563 -0.07(-1.24%)
Sep 10, 2019 5.700 5.700 5.400 5.675 9,151 +0.08(+1.52%)
Sep 09, 2019 5.630 5.630 5.280 5.590 9,942 -0.01(-0.21%)
Sep 06, 2019 5.570 5.630 5.490 5.602 17,400 +0.07(+1.30%)
Sep 05, 2019 5.300 5.591 5.300 5.530 11,388 +0.26(+4.93%)
Sep 04, 2019 5.290 5.514 5.210 5.270 6,748 +0.24(+4.77%)
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.