Qualstar Corporation (QBAK)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:26PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 01 May 2024 | 6.75 | 6.90 | 5.65 | 6.90 | 6.90 | 5,800 |
| 30 Apr 2024 | 7.11 | 7.11 | 7.00 | 7.00 | 7.00 | 2,000 |
| 29 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| 26 Apr 2024 | 7.17 | 7.17 | 7.00 | 7.00 | 7.00 | 2,900 |
| 25 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 24 Apr 2024 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | 1,000 |
| 23 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 200 |
| 22 Apr 2024 | 7.14 | 7.24 | 7.00 | 7.24 | 7.24 | 1,300 |
| 19 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 18 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 17 Apr 2024 | 7.00 | 7.25 | 7.00 | 7.06 | 7.06 | 3,100 |
| 16 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 15 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 12 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 11 Apr 2024 | 7.12 | 7.12 | 7.07 | 7.07 | 7.07 | 400 |
| 10 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 09 Apr 2024 | 7.00 | 7.30 | 7.00 | 7.06 | 7.06 | 3,200 |
| 08 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 200 |
| 05 Apr 2024 | 6.50 | 7.49 | 6.50 | 7.49 | 7.49 | 2,000 |
| 04 Apr 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1,100 |
| 03 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 02 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 01 Apr 2024 | 6.18 | 6.45 | 5.90 | 6.45 | 6.45 | 400 |
| 28 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 27 Mar 2024 | 5.50 | 6.40 | 5.30 | 6.40 | 6.40 | 1,300 |
| 26 Mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 25 Mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 22 Mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 21 Mar 2024 | 5.93 | 6.50 | 5.30 | 6.31 | 6.31 | 7,000 |
| 20 Mar 2024 | 6.75 | 6.75 | 5.80 | 6.25 | 6.25 | 4,900 |
| 19 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 18 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 100 |
| 15 Mar 2024 | 6.50 | 7.27 | 5.75 | 6.75 | 6.75 | 3,600 |
| 14 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 400 |
| 13 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 200 |
| 12 Mar 2024 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 300 |
| 11 Mar 2024 | 6.05 | 6.60 | 6.05 | 6.60 | 6.60 | 500 |
| 08 Mar 2024 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | 1,500 |
| 07 Mar 2024 | 6.99 | 7.51 | 5.51 | 6.50 | 6.50 | 25,600 |
| 06 Mar 2024 | 6.00 | 6.99 | 6.00 | 6.99 | 6.99 | 800 |
| 05 Mar 2024 | 6.95 | 7.10 | 6.50 | 6.50 | 6.50 | 1,400 |
| 04 Mar 2024 | 6.21 | 7.25 | 4.50 | 6.99 | 6.99 | 8,600 |
| 01 Mar 2024 | 5.65 | 6.35 | 5.65 | 6.35 | 6.35 | 1,300 |
| 29 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 28 Feb 2024 | 5.00 | 5.80 | 5.00 | 5.60 | 5.60 | 9,500 |
| 27 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 200 |
| 26 Feb 2024 | 5.00 | 5.30 | 5.00 | 5.25 | 5.25 | 8,400 |
| 23 Feb 2024 | 5.00 | 5.25 | 5.00 | 5.15 | 5.15 | 2,800 |
| 22 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2,000 |
| 21 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 20 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 100 |
| 16 Feb 2024 | 4.85 | 5.19 | 4.85 | 5.19 | 5.19 | 16,300 |
| 15 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 600 |
| 14 Feb 2024 | 4.45 | 4.80 | 4.45 | 4.80 | 4.80 | 8,400 |
| 13 Feb 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 100 |
| 12 Feb 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 09 Feb 2024 | 4.10 | 4.17 | 4.10 | 4.11 | 4.11 | 500 |
| 08 Feb 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 200 |
| 07 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 06 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 05 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 02 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 01 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1,000 |
| 31 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 30 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 29 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 26 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 25 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 24 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 23 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 22 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 19 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 18 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 17 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 16 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 12 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 11 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 10 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 09 Jan 2024 | 4.10 | 4.45 | 4.10 | 4.45 | 4.45 | 400 |
| 08 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 05 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 500 |
| 04 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 03 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 02 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 600 |
| 29 Dec 2023 | 3.94 | 4.45 | 3.94 | 4.45 | 4.45 | 5,300 |
| 28 Dec 2023 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 1,900 |
| 27 Dec 2023 | 3.50 | 3.80 | 3.25 | 3.80 | 3.80 | 2,400 |
| 26 Dec 2023 | 3.25 | 3.25 | 3.15 | 3.25 | 3.25 | 10,200 |
| 22 Dec 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 21 Dec 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 25,800 |
| 20 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 19 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 18 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 15 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 100 |
| 14 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 13 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 12 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 11 Dec 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1,500 |
| 08 Dec 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.