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 (%)
Mar 31, 2017 5.310 5.490 5.191 5.280 23,691 -0.03(-0.56%)
Mar 30, 2017 5.060 5.480 5.060 5.310 27,092 +0.19(+3.71%)
Mar 29, 2017 5.750 5.800 5.000 5.120 70,702 -0.74(-12.63%)
Mar 28, 2017 6.100 6.205 5.810 5.860 40,975 -0.19(-3.12%)
Mar 27, 2017 5.970 6.290 5.970 6.049 26,135 -0.10(-1.65%)
Mar 24, 2017 6.110 6.327 5.990 6.150 35,446 +0.06(+0.99%)
Mar 23, 2017 6.100 6.216 5.920 6.090 63,231 -0.20(-3.18%)
Mar 22, 2017 6.500 6.709 6.160 6.290 58,406 -0.35(-5.27%)
Mar 21, 2017 7.410 7.448 6.553 6.640 104,451 -0.54(-7.52%)
Mar 20, 2017 7.250 7.250 6.880 7.180 46,709 -0.11(-1.51%)
Mar 17, 2017 7.910 7.910 6.510 7.290 360,322 -1.03(-12.38%)
Mar 16, 2017 8.840 10.00 8.050 8.320 621,745 -0.28(-3.26%)
Mar 15, 2017 8.200 8.780 7.750 8.600 203,078 +0.65(+8.18%)
Mar 14, 2017 8.230 8.230 7.810 7.950 55,616 -0.40(-4.79%)
Mar 13, 2017 8.550 8.700 7.320 8.350 326,573 -0.05(-0.60%)
Mar 10, 2017 7.120 8.550 7.010 8.400 582,862 +1.55(+22.63%)
Mar 09, 2017 6.000 7.070 5.934 6.850 213,246 +0.86(+14.36%)
Mar 08, 2017 6.000 6.200 5.900 5.990 80,679 -0.01(-0.17%)
Mar 07, 2017 5.320 6.080 5.315 6.000 121,861 +0.76(+14.50%)
Mar 06, 2017 4.980 5.440 4.980 5.240 28,315 +0.14(+2.70%)
Mar 03, 2017 4.830 5.143 4.830 5.102 19,079 +0.16(+3.28%)
Mar 02, 2017 4.570 4.960 4.570 4.940 24,781 +0.29(+6.12%)
Mar 01, 2017 4.350 4.700 4.280 4.655 49,110 +0.42(+10.05%)
Feb 28, 2017 4.380 4.397 4.230 4.230 8,306 -0.12(-2.76%)
Feb 27, 2017 4.520 4.694 4.350 4.350 14,342 -0.22(-4.81%)
Feb 24, 2017 4.480 4.710 4.271 4.570 8,256 +0.02(+0.44%)
Feb 23, 2017 4.150 4.550 4.101 4.550 46,647 +0.47(+11.66%)
Feb 22, 2017 4.346 4.630 4.039 4.075 27,872 -0.12(-2.98%)
Feb 21, 2017 3.900 4.240 3.900 4.200 15,623 +0.27(+6.87%)
Feb 17, 2017 3.930 3.930 3.930 0 +0.12(+3.15%)
Feb 16, 2017 3.900 3.920 3.430 3.810 89,861 -0.23(-5.69%)
Feb 15, 2017 4.240 5.650 4.040 4.040 1,207,246 +0.04(+1.00%)
Feb 14, 2017 4.290 4.290 3.710 4.000 9,310 -0.28(-6.54%)
Feb 13, 2017 3.940 4.480 3.900 4.280 52,643 +0.40(+10.31%)
Feb 10, 2017 3.780 4.044 3.745 3.880 7,185 +0.01(+0.26%)
Feb 09, 2017 3.860 4.040 3.760 3.870 7,604 -0.13(-3.25%)
Feb 08, 2017 3.710 4.098 3.620 4.000 11,982 +0.43(+12.05%)
Feb 07, 2017 3.830 3.850 3.570 3.570 2,777 -0.27(-7.03%)
Feb 06, 2017 4.230 4.350 3.830 3.840 7,384 -0.37(-8.79%)
Feb 03, 2017 3.771 4.328 3.771 4.210 82,987 +0.38(+9.92%)
Feb 02, 2017 3.780 3.830 3.710 3.830 9,978 +0.04(+1.06%)
Feb 01, 2017 3.410 3.800 3.410 3.790 40,260 +0.10(+2.71%)
Jan 31, 2017 3.442 3.745 3.440 3.690 81,852 +0.28(+8.21%)
Jan 30, 2017 3.340 3.410 3.200 3.410 22,846 +0.08(+2.40%)
Jan 27, 2017 3.240 3.380 3.237 3.330 16,790 +0.06(+1.83%)
Jan 26, 2017 3.265 3.270 3.110 3.270 16,480 -0.02(-0.60%)
Jan 25, 2017 3.330 3.350 3.080 3.290 15,137 -0.04(-1.20%)
Jan 24, 2017 3.120 3.330 3.120 3.330 21,292 +0.25(+8.12%)
Jan 23, 2017 3.000 3.080 3.000 3.080 5,753 -0.06(-1.91%)
Jan 20, 2017 3.140 3.199 3.100 3.140 14,597 +0.00(+0.00%)
Jan 19, 2017 2.995 3.260 2.910 3.140 22,738 +0.18(+6.08%)
Jan 18, 2017 2.917 3.130 2.917 2.960 14,394 +0.03(+0.86%)
Jan 17, 2017 3.000 3.140 2.850 2.935 16,813 -0.21(-6.54%)
Jan 13, 2017 3.140 3.140 3.140 0 -0.02(-0.63%)
Jan 12, 2017 3.005 3.269 2.991 3.160 15,455 -0.03(-0.87%)
Jan 11, 2017 3.000 3.439 2.830 3.188 51,916 +0.09(+2.83%)
Jan 10, 2017 2.980 3.490 2.980 3.100 96,750 +0.24(+8.56%)
Jan 09, 2017 2.810 2.856 2.800 2.856 604 +0.06(+1.99%)
Jan 06, 2017 2.765 2.950 2.765 2.800 3,165 -0.04(-1.41%)
Jan 05, 2017 2.830 2.920 2.700 2.840 20,456 +0.09(+3.27%)
Jan 04, 2017 2.750 2.750 2.750 2.750 304 +0.01(+0.51%)
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.