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 (%)
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%)
Sep 03, 2019 5.000 5.138 5.000 5.030 30,241 +0.03(+0.60%)
Aug 30, 2019 4.900 5.100 4.900 5.000 8,300 +0.04(+0.81%)
Aug 29, 2019 4.725 5.035 4.720 4.960 16,019 +0.30(+6.44%)
Aug 28, 2019 4.530 4.720 4.530 4.660 2,678 +0.03(+0.65%)
Aug 27, 2019 4.656 4.656 4.609 4.630 4,502 +0.02(+0.54%)
Aug 26, 2019 4.623 4.660 4.600 4.605 7,699 -0.04(-0.97%)
Aug 23, 2019 4.620 4.650 4.620 4.650 3,500 -0.01(-0.23%)
Aug 22, 2019 4.517 4.707 4.517 4.661 4,031 +0.00(+0.02%)
Aug 21, 2019 4.570 5.000 4.480 4.660 15,511 +0.18(+4.02%)
Aug 20, 2019 4.510 4.559 4.430 4.480 6,083 -0.06(-1.41%)
Aug 19, 2019 4.530 4.620 4.510 4.544 9,954 -0.02(-0.35%)
Aug 16, 2019 4.560 4.560 4.460 4.560 4,900 +0.16(+3.64%)
Aug 15, 2019 4.390 4.540 4.390 4.400 4,688 -0.04(-0.90%)
Aug 14, 2019 4.590 4.970 4.440 4.440 32,180 -0.21(-4.52%)
Aug 13, 2019 4.640 5.010 4.630 4.650 7,568 +0.05(+1.04%)
Aug 12, 2019 4.900 4.900 4.510 4.602 8,404 -0.25(-5.11%)
Aug 09, 2019 5.065 5.065 4.821 4.850 15,500 -0.16(-3.19%)
Aug 08, 2019 5.000 5.174 5.000 5.010 13,805 -0.01(-0.20%)
Aug 07, 2019 5.170 5.170 5.008 5.020 7,423 -0.09(-1.76%)
Aug 06, 2019 5.320 5.370 5.100 5.110 9,610 -0.17(-3.13%)
Aug 05, 2019 5.175 5.275 5.175 5.275 4,213 +0.02(+0.29%)
Aug 02, 2019 5.220 5.460 5.210 5.260 3,500 +0.01(+0.19%)
Aug 01, 2019 5.130 5.320 5.130 5.250 9,508 +0.07(+1.35%)
Jul 31, 2019 5.190 5.300 5.180 5.180 11,175 -0.06(-1.15%)
Jul 30, 2019 5.222 5.290 5.222 5.240 617 -0.05(-0.95%)
Jul 29, 2019 5.314 5.420 5.290 5.290 3,387 +0.05(+0.87%)
Jul 26, 2019 5.265 5.350 5.245 5.245 1,700 +0.00(+0.10%)
Jul 25, 2019 5.280 5.280 5.134 5.240 1,615 -0.11(-2.06%)
Jul 24, 2019 5.310 5.350 5.280 5.350 2,427 -0.02(-0.37%)
Jul 23, 2019 5.550 5.550 5.360 5.370 14,805 -0.14(-2.54%)
Jul 22, 2019 5.520 5.699 5.510 5.510 1,411 -0.07(-1.19%)
Jul 19, 2019 5.748 5.748 5.538 5.576 4,300 -0.10(-1.84%)
Jul 18, 2019 5.851 5.857 5.500 5.681 1,866 -0.13(-2.23%)
Jul 17, 2019 5.720 5.811 5.720 5.811 537 +0.13(+2.30%)
Jul 16, 2019 5.640 5.680 5.620 5.680 2,831 +0.07(+1.19%)
Jul 15, 2019 5.600 5.750 5.560 5.613 5,638 +0.01(+0.23%)
Jul 12, 2019 5.620 5.710 5.600 5.600 7,600 -0.06(-1.06%)
Jul 11, 2019 5.730 5.730 5.660 5.660 2,034 -0.04(-0.70%)
Jul 10, 2019 5.700 5.700 5.700 5.700 2,969 -0.05(-0.87%)
Jul 09, 2019 5.872 5.872 5.620 5.750 3,132 -0.13(-2.21%)
Jul 08, 2019 5.640 5.880 5.640 5.880 883 +0.24(+4.26%)
Jul 05, 2019 5.760 5.891 5.640 5.640 1,500 -0.25(-4.24%)
Jul 03, 2019 5.890 5.890 5.890 5.890 100 +0.11(+1.90%)
Jul 02, 2019 5.820 5.926 5.780 5.780 1,577 -0.14(-2.38%)
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.