Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qualstar Corp (OP: QBAK )

6.000 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 16, 2024 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 (%)
May 16, 2024 6.000 0 +0.30(+5.26%)
May 15, 2024 5.665 5.774 5.350 5.700 3,010 -1.21(-17.46%)
May 07, 2024 6.906 0 +0.01(+0.09%)
May 01, 2024 6.900 2 -0.10(-1.43%)
Apr 30, 2024 7.105 7.105 7.000 7.000 2,000 +0.00(+0.00%)
Apr 29, 2024 7.000 7.000 7.000 7.000 500 +0.00(+0.00%)
Apr 26, 2024 7.172 7.172 7.000 7.000 2,907 -0.10(-1.41%)
Apr 24, 2024 7.100 0 +0.00(+0.00%)
Apr 23, 2024 7.100 7.100 7.100 7.100 206 -0.14(-1.93%)
Apr 22, 2024 7.142 7.240 7.000 7.240 1,327 +0.18(+2.51%)
Apr 17, 2024 7.062 0 -0.01(-0.11%)
Apr 11, 2024 7.070 0 +0.01(+0.11%)
Apr 09, 2024 7.062 0 +0.46(+6.93%)
Apr 08, 2024 6.605 6.605 6.605 6.605 160 -0.88(-11.82%)
Apr 05, 2024 6.500 7.490 6.500 7.490 2,007 +0.99(+15.23%)
Apr 04, 2024 6.450 6.500 6.450 6.500 1,100 +0.05(+0.78%)
Apr 01, 2024 6.450 0 +0.05(+0.78%)
Mar 27, 2024 6.400 0 +0.09(+1.43%)
Mar 21, 2024 6.310 0 +0.06(+0.96%)
Mar 20, 2024 6.750 6.750 5.800 6.250 4,900 -0.50(-7.41%)
Mar 15, 2024 6.750 0 -0.25(-3.57%)
Mar 14, 2024 7.000 7.001 7.000 7.000 400 +0.50(+7.69%)
Mar 13, 2024 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Mar 12, 2024 6.250 6.500 6.250 6.500 300 -0.10(-1.52%)
Mar 11, 2024 6.050 6.600 6.050 6.600 520 -0.05(-0.75%)
Mar 08, 2024 6.350 6.650 6.350 6.650 1,500 +0.15(+2.31%)
Mar 07, 2024 6.990 7.510 5.510 6.500 25,564 -0.49(-7.01%)
Mar 06, 2024 6.000 6.990 6.000 6.990 820 +0.50(+7.62%)
Mar 05, 2024 6.990 7.100 6.495 6.495 1,400 -0.50(-7.08%)
Mar 04, 2024 6.260 7.250 4.500 6.990 8,555 +0.64(+10.08%)
Mar 01, 2024 5.650 6.350 5.650 6.350 1,300 +0.75(+13.39%)
Feb 28, 2024 5.600 0 +0.35(+6.67%)
Feb 27, 2024 5.250 5.250 5.250 5.250 173 +0.00(+0.00%)
Feb 26, 2024 5.000 5.295 5.000 5.250 8,400 +0.10(+1.94%)
Feb 23, 2024 5.000 5.250 5.000 5.150 2,800 +0.25(+5.10%)
Feb 22, 2024 4.900 4.900 4.900 4.900 2,008 +0.04(+0.93%)
Feb 20, 2024 4.855 0 -0.33(-6.45%)
Feb 16, 2024 4.850 5.190 4.850 5.190 16,300 +0.44(+9.26%)
Feb 15, 2024 4.750 4.750 4.750 4.750 615 -0.05(-1.04%)
Feb 14, 2024 4.450 4.800 4.450 4.800 8,364 +0.35(+7.87%)
Feb 13, 2024 4.450 4.450 4.450 4.450 101 +0.34(+8.21%)
Feb 09, 2024 4.112 0 -0.04(-0.90%)
Feb 08, 2024 4.150 4.150 4.150 4.150 205 -0.05(-1.19%)
Feb 01, 2024 4.200 0 -0.25(-5.62%)
Jan 09, 2024 4.450 0 +0.00(+0.00%)
Jan 05, 2024 4.450 0 +0.00(+0.00%)
Jan 02, 2024 4.450 7 +0.00(+0.00%)
Dec 29, 2023 3.940 4.450 3.940 4.450 5,324 +0.50(+12.66%)
Dec 28, 2023 3.900 3.950 3.900 3.950 1,909 +0.15(+3.95%)
Dec 27, 2023 3.500 3.800 3.250 3.800 2,360 +0.55(+16.92%)
Dec 26, 2023 3.250 3.250 3.150 3.250 10,199 +0.00(+0.00%)
Dec 21, 2023 3.250 1 +0.25(+8.33%)
Dec 11, 2023 3.000 0 -0.20(-6.25%)
Dec 08, 2023 3.200 3.200 3.200 3.200 1,087 -0.05(-1.54%)
Dec 05, 2023 3.250 5 +0.00(+0.00%)
Dec 04, 2023 3.250 3.250 3.250 3.250 221 +0.25(+8.33%)
Nov 21, 2023 3.000 0 +0.00(+0.00%)
Nov 14, 2023 3.000 0 -0.05(-1.64%)
Nov 13, 2023 3.050 3.050 3.050 3.050 241 +0.00(+0.00%)
Nov 09, 2023 3.050 2 +0.15(+5.17%)
Nov 06, 2023 2.900 0 +0.00(+0.00%)
Nov 03, 2023 2.900 2.900 2.900 2.900 223 -0.15(-4.92%)
Nov 02, 2023 3.000 3.050 2.980 3.050 901 +0.07(+2.35%)
Oct 31, 2023 2.980 0 +0.28(+10.37%)
Oct 23, 2023 2.700 0 -0.10(-3.57%)
Oct 20, 2023 2.950 2.950 2.750 2.800 76,988 -0.15(-5.08%)
Oct 19, 2023 2.950 2.950 2.950 2.950 1,600 -0.05(-1.67%)
Oct 12, 2023 3.000 0 -0.10(-3.23%)
Oct 06, 2023 3.100 0 +0.10(+3.33%)
Oct 05, 2023 3.000 3.400 2.400 3.000 4,450 +0.00(+0.00%)
Oct 04, 2023 3.000 3.000 3.000 3.000 200 -0.50(-14.29%)
Sep 22, 2023 3.500 0 +0.25(+7.69%)
Sep 21, 2023 3.250 3.250 3.250 3.250 600 -0.15(-4.41%)
Sep 20, 2023 3.400 3.400 3.000 3.400 1,300 +0.35(+11.48%)
Sep 19, 2023 3.200 3.250 3.000 3.050 2,700 +0.15(+5.17%)
Sep 14, 2023 2.900 0 -0.10(-3.33%)
Sep 13, 2023 2.900 3.400 2.900 3.000 17,381 -0.16(-5.04%)
Sep 12, 2023 2.500 3.500 2.500 3.159 16,900 +0.36(+12.83%)
Sep 08, 2023 2.800 0 +0.20(+7.69%)
Sep 07, 2023 2.650 2.800 2.410 2.600 2,956 +0.30(+13.04%)
Sep 06, 2023 2.500 2.500 2.300 2.300 2,628 -0.20(-8.00%)
Sep 05, 2023 2.500 2.500 2.500 2.500 586 +0.10(+4.17%)
Aug 28, 2023 2.400 0 +0.05(+2.13%)
Aug 25, 2023 2.500 2.500 2.250 2.350 5,182 -0.15(-6.00%)
Aug 15, 2023 2.500 10 +0.10(+4.17%)
Aug 10, 2023 2.400 0 +0.17(+7.62%)
Jul 28, 2023 2.230 0 +0.03(+1.36%)
Jul 13, 2023 2.200 0 -0.07(-3.27%)
Jul 12, 2023 2.300 2.300 2.274 2.274 668 +0.07(+3.38%)
Jul 10, 2023 2.200 0 -0.10(-4.35%)
Jul 03, 2023 2.300 33 +0.10(+4.55%)
Jun 22, 2023 2.200 0 +0.01(+0.38%)
Jun 14, 2023 2.192 0 -0.06(-2.59%)
Jun 13, 2023 2.250 2.250 2.250 2.250 400 +0.05(+2.27%)
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.