QBAK - Qualstar Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20195.726.455.716.156.1549,900
Sep 12, 20195.725.725.645.645.64500
Sep 11, 20195.745.745.535.605.601,600
Sep 10, 20195.705.705.405.685.689,200
Sep 09, 20195.635.635.285.595.599,900
Sep 06, 20195.575.635.495.605.6017,400
Sep 05, 20195.305.595.305.535.5311,400
Sep 04, 20195.295.515.215.275.276,700
Sep 03, 20195.005.145.005.035.0330,200
Aug 30, 20194.905.104.905.005.008,400
Aug 29, 20194.725.044.724.964.9616,000
Aug 28, 20194.534.724.534.664.662,700
Aug 27, 20194.664.664.614.634.634,500
Aug 26, 20194.664.664.604.614.617,700
Aug 23, 20194.624.654.624.654.653,500
Aug 22, 20194.524.714.524.664.664,000
Aug 21, 20194.575.004.484.664.6615,500
Aug 20, 20194.514.564.434.484.486,100
Aug 19, 20194.534.624.514.544.5410,000
Aug 16, 20194.564.564.464.564.564,900
Aug 15, 20194.394.544.394.404.404,700
Aug 14, 20194.594.974.444.444.4432,200
Aug 13, 20194.645.014.634.654.654,700
Aug 12, 20194.904.904.514.604.608,400
Aug 09, 20195.065.064.824.854.8515,500
Aug 08, 20195.005.175.005.015.0113,800
Aug 07, 20195.175.175.015.025.027,400
Aug 06, 20195.325.375.105.115.119,600
Aug 05, 20195.185.285.185.285.284,200
Aug 02, 20195.235.465.215.265.263,600
Aug 01, 20195.135.325.135.255.259,500
Jul 31, 20195.195.305.185.185.1811,200
Jul 30, 20195.225.295.225.245.24600
Jul 29, 20195.315.425.295.295.293,400
Jul 26, 20195.275.355.255.255.251,700
Jul 25, 20195.285.285.135.245.241,600
Jul 24, 20195.315.355.285.355.352,400
Jul 23, 20195.555.555.365.375.3714,800
Jul 22, 20195.525.705.515.515.511,400
Jul 19, 20195.755.755.545.585.584,300
Jul 18, 20195.855.865.505.685.681,900
Jul 17, 20195.725.815.725.815.81500
Jul 16, 20195.645.685.625.685.682,800
Jul 15, 20195.605.755.565.615.615,600
Jul 12, 20195.625.715.605.605.607,600
Jul 11, 20195.735.735.665.665.662,000
Jul 10, 20195.705.705.705.705.703,000
Jul 09, 20195.875.875.625.755.753,100
Jul 08, 20195.645.885.645.885.88900
Jul 05, 20195.765.895.645.645.641,600
Jul 03, 20195.895.895.895.895.89100
Jul 02, 20195.825.935.785.785.781,600
Jul 01, 20195.825.925.825.925.92800
Jun 28, 20195.826.005.825.825.823,400
Jun 27, 20195.925.925.865.865.86700
Jun 26, 20195.926.085.906.076.075,500
Jun 25, 20195.826.055.825.925.921,100
Jun 24, 20196.036.035.606.036.032,500
Jun 21, 20195.546.105.546.106.106,300
Jun 20, 20195.665.775.595.595.594,700
Jun 19, 20195.825.825.595.595.594,700
Jun 18, 20195.545.825.545.795.793,500
Jun 17, 20195.665.835.665.785.781,100
Jun 14, 20195.635.855.635.765.761,100
Jun 13, 20195.585.995.575.735.731,400
Jun 12, 20195.425.695.425.495.494,200
Jun 11, 20195.495.795.415.475.475,500
Jun 10, 20195.385.815.385.445.448,800
Jun 07, 20195.705.745.365.475.478,500
Jun 06, 20195.855.965.665.675.675,600
Jun 05, 20195.805.995.755.935.938,000
Jun 04, 20195.565.785.565.785.787,200
Jun 03, 20195.835.885.305.605.608,000
May 31, 20195.906.035.705.995.998,200
May 30, 20195.926.055.515.755.759,500
May 29, 20196.026.045.785.805.802,500
May 28, 20195.705.995.705.995.9911,400
May 24, 20195.825.865.765.765.762,500
May 23, 20195.705.765.695.725.726,300
May 22, 20195.745.905.665.765.763,800
May 21, 20195.845.845.755.755.754,100
May 20, 20195.615.995.615.775.7714,000
May 17, 20195.605.975.455.705.7023,000
May 16, 20195.145.575.145.575.579,700
May 15, 20194.895.294.895.235.2311,700
May 14, 20194.754.944.674.824.824,400
May 13, 20194.604.714.584.674.6723,300
May 10, 20194.754.774.544.544.547,100
May 09, 20194.994.994.734.774.773,800
May 08, 20194.965.034.955.015.014,500
May 07, 20195.095.094.944.944.946,800
May 06, 20195.365.455.145.145.1411,400
May 03, 20195.485.505.355.355.357,600
May 02, 20195.565.595.455.505.503,300
May 01, 20195.555.715.555.605.601,800
Apr 30, 20195.825.825.765.795.791,000
Apr 29, 20195.825.855.825.845.841,300
Apr 26, 20195.845.845.745.825.821,700
Apr 25, 20195.775.775.775.775.77100
Apr 24, 20195.895.895.775.775.77400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...