Qualstar Corporation (QBAK)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:02PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 6.95 | 6.95 | 5.75 | 6.91 | 6.91 | 400 |
| May 06, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| May 03, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| May 02, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| May 01, 2024 | 6.75 | 6.90 | 5.65 | 6.90 | 6.90 | 5,800 |
| Apr 30, 2024 | 7.11 | 7.11 | 7.00 | 7.00 | 7.00 | 2,000 |
| Apr 29, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| Apr 26, 2024 | 7.17 | 7.17 | 7.00 | 7.00 | 7.00 | 2,900 |
| Apr 25, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Apr 24, 2024 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | 1,000 |
| Apr 23, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 200 |
| Apr 22, 2024 | 7.14 | 7.24 | 7.00 | 7.24 | 7.24 | 1,300 |
| Apr 19, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Apr 18, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Apr 17, 2024 | 7.00 | 7.25 | 7.00 | 7.06 | 7.06 | 3,100 |
| Apr 16, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Apr 15, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Apr 12, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Apr 11, 2024 | 7.12 | 7.12 | 7.07 | 7.07 | 7.07 | 400 |
| Apr 10, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Apr 09, 2024 | 7.00 | 7.30 | 7.00 | 7.06 | 7.06 | 3,200 |
| Apr 08, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 200 |
| Apr 05, 2024 | 6.50 | 7.49 | 6.50 | 7.49 | 7.49 | 2,000 |
| Apr 04, 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1,100 |
| Apr 03, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Apr 02, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Apr 01, 2024 | 6.18 | 6.45 | 5.90 | 6.45 | 6.45 | 400 |
| Mar 28, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Mar 27, 2024 | 5.50 | 6.40 | 5.30 | 6.40 | 6.40 | 1,300 |
| Mar 26, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| Mar 25, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| Mar 22, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| Mar 21, 2024 | 5.93 | 6.50 | 5.30 | 6.31 | 6.31 | 7,000 |
| Mar 20, 2024 | 6.75 | 6.75 | 5.80 | 6.25 | 6.25 | 4,900 |
| Mar 19, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 18, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 100 |
| Mar 15, 2024 | 6.50 | 7.27 | 5.75 | 6.75 | 6.75 | 3,600 |
| Mar 14, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 400 |
| Mar 13, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 200 |
| Mar 12, 2024 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 300 |
| Mar 11, 2024 | 6.05 | 6.60 | 6.05 | 6.60 | 6.60 | 500 |
| Mar 08, 2024 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | 1,500 |
| Mar 07, 2024 | 6.99 | 7.51 | 5.51 | 6.50 | 6.50 | 25,600 |
| Mar 06, 2024 | 6.00 | 6.99 | 6.00 | 6.99 | 6.99 | 800 |
| Mar 05, 2024 | 6.95 | 7.10 | 6.50 | 6.50 | 6.50 | 1,400 |
| Mar 04, 2024 | 6.21 | 7.25 | 4.50 | 6.99 | 6.99 | 8,600 |
| Mar 01, 2024 | 5.65 | 6.35 | 5.65 | 6.35 | 6.35 | 1,300 |
| Feb 29, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Feb 28, 2024 | 5.00 | 5.80 | 5.00 | 5.60 | 5.60 | 9,500 |
| Feb 27, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 200 |
| Feb 26, 2024 | 5.00 | 5.30 | 5.00 | 5.25 | 5.25 | 8,400 |
| Feb 23, 2024 | 5.00 | 5.25 | 5.00 | 5.15 | 5.15 | 2,800 |
| Feb 22, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2,000 |
| Feb 21, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Feb 20, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 100 |
| Feb 16, 2024 | 4.85 | 5.19 | 4.85 | 5.19 | 5.19 | 16,300 |
| Feb 15, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 600 |
| Feb 14, 2024 | 4.45 | 4.80 | 4.45 | 4.80 | 4.80 | 8,400 |
| Feb 13, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 100 |
| Feb 12, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| Feb 09, 2024 | 4.10 | 4.17 | 4.10 | 4.11 | 4.11 | 500 |
| Feb 08, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 200 |
| Feb 07, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Feb 06, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Feb 05, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Feb 02, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Feb 01, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1,000 |
| Jan 31, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 30, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 29, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 26, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 25, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 24, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 23, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 22, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 19, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 18, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 17, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 16, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 12, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 11, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 10, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 09, 2024 | 4.10 | 4.45 | 4.10 | 4.45 | 4.45 | 400 |
| Jan 08, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 05, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 500 |
| Jan 04, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 03, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 02, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 600 |
| Dec 29, 2023 | 3.94 | 4.45 | 3.94 | 4.45 | 4.45 | 5,300 |
| Dec 28, 2023 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 1,900 |
| Dec 27, 2023 | 3.50 | 3.80 | 3.25 | 3.80 | 3.80 | 2,400 |
| Dec 26, 2023 | 3.25 | 3.25 | 3.15 | 3.25 | 3.25 | 10,200 |
| Dec 22, 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Dec 21, 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 25,800 |
| Dec 20, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 19, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 18, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 15, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 100 |
| Dec 14, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 13, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.