QBAK - Qualstar Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 20195.625.985.625.975.97900
Apr 22, 20195.795.835.735.735.73800
Apr 18, 20195.645.975.565.755.753,100
Apr 17, 20195.715.725.625.705.703,000
Apr 16, 20195.775.775.595.745.741,100
Apr 15, 20196.046.045.775.775.77400
Apr 12, 20196.046.045.735.735.731,800
Apr 11, 20195.855.965.765.965.961,400
Apr 10, 20195.955.955.775.935.933,000
Apr 09, 20195.865.945.775.855.852,600
Apr 08, 20195.875.945.765.935.933,300
Apr 05, 20195.656.025.615.825.826,800
Apr 04, 20195.695.775.545.545.545,500
Apr 03, 20195.615.775.595.705.706,800
Apr 02, 20195.555.815.555.595.597,900
Apr 01, 20195.555.665.425.495.498,500
Mar 29, 20195.465.705.465.485.487,800
Mar 28, 20195.015.495.015.475.4713,300
Mar 27, 20195.605.604.955.055.059,900
Mar 26, 20195.745.785.565.705.705,200
Mar 25, 20195.705.785.485.655.656,000
Mar 22, 20195.895.895.705.755.753,100
Mar 21, 20195.755.885.605.605.603,500
Mar 20, 20195.635.875.625.865.866,000
Mar 19, 20195.475.745.475.675.674,200
Mar 18, 20195.455.465.415.455.451,600
Mar 15, 20195.455.695.455.555.556,200
Mar 14, 20195.655.765.435.435.439,900
Mar 13, 20195.675.705.665.665.662,400
Mar 12, 20195.525.835.525.745.745,200
Mar 11, 20195.605.945.515.515.5132,600
Mar 08, 20195.455.755.285.585.5832,400
Mar 07, 20196.436.456.106.306.3016,400
Mar 06, 20196.906.946.746.756.757,200
Mar 05, 20196.726.956.726.956.958,500
Mar 04, 20196.576.736.546.736.732,600
Mar 01, 20196.466.716.466.616.6112,800
Feb 28, 20196.436.596.436.486.483,400
Feb 27, 20196.446.636.446.596.591,800
Feb 26, 20196.546.606.426.516.515,000
Feb 25, 20196.736.756.576.576.573,400
Feb 22, 20196.756.756.446.516.518,100
Feb 21, 20196.506.596.416.586.584,500
Feb 20, 20196.616.756.426.426.424,800
Feb 19, 20196.456.656.426.656.653,500
Feb 15, 20196.546.726.426.426.423,800
Feb 14, 20196.386.796.136.666.669,700
Feb 13, 20196.066.546.066.546.5417,700
Feb 12, 20196.016.095.875.905.9015,100
Feb 11, 20195.776.085.775.985.981,600
Feb 08, 20195.795.955.605.955.952,800
Feb 07, 20195.865.935.765.935.931,000
Feb 06, 20195.775.955.735.955.951,500
Feb 05, 20195.835.835.835.835.83800
Feb 04, 20195.685.835.685.805.804,800
Feb 01, 20195.655.775.605.775.775,500
Jan 31, 20195.695.805.605.605.605,000
Jan 30, 20195.675.825.585.585.586,100
Jan 29, 20195.745.785.625.655.659,300
Jan 28, 20195.605.785.585.695.6911,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...