Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qualstar Corp (NQ: QBAK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 5.215 5.392 5.161 5.161 2,114 -0.13(-2.39%)
Oct 30, 2019 5.390 5.455 5.288 5.288 4,249 -0.10(-1.90%)
Oct 29, 2019 5.243 5.414 5.243 5.390 3,972 +0.06(+1.16%)
Oct 28, 2019 5.400 5.487 5.328 5.328 3,309 -0.12(-2.24%)
Oct 25, 2019 5.516 5.516 5.450 5.450 2,400 -0.02(-0.37%)
Oct 24, 2019 5.538 5.620 5.441 5.470 4,292 -0.04(-0.73%)
Oct 23, 2019 5.490 5.556 5.450 5.510 3,060 -0.08(-1.39%)
Oct 22, 2019 5.410 5.599 5.410 5.588 3,213 +0.07(+1.22%)
Oct 21, 2019 5.599 5.606 5.520 5.520 2,644 -0.08(-1.43%)
Oct 18, 2019 5.486 5.640 5.486 5.600 1,000 -0.01(-0.22%)
Oct 17, 2019 5.450 5.680 5.450 5.612 2,719 +0.07(+1.22%)
Oct 16, 2019 5.490 5.570 5.381 5.545 5,185 +0.13(+2.49%)
Oct 15, 2019 5.501 5.630 5.110 5.410 11,718 -0.26(-4.59%)
Oct 14, 2019 5.532 5.670 5.532 5.670 2,926 +0.01(+0.13%)
Oct 11, 2019 5.890 5.890 5.510 5.662 4,200 -0.03(-0.57%)
Oct 10, 2019 5.788 5.788 5.650 5.695 627 -0.04(-0.76%)
Oct 09, 2019 5.783 5.929 5.739 5.739 3,160 -0.23(-3.86%)
Oct 08, 2019 5.969 5.969 5.969 5.969 779 +0.20(+3.53%)
Oct 07, 2019 5.800 5.994 5.700 5.765 3,568 +0.07(+1.14%)
Oct 04, 2019 5.700 5.700 5.700 537 +0.00(+0.00%)
Oct 03, 2019 5.435 5.721 5.435 5.700 2,449 -0.21(-3.55%)
Oct 02, 2019 5.910 5.957 5.910 5.910 1,594 -0.12(-1.99%)
Oct 01, 2019 6.130 6.130 5.520 6.030 1,504 +0.18(+3.08%)
Sep 30, 2019 5.770 6.088 5.770 5.850 1,229 -0.09(-1.52%)
Sep 27, 2019 5.770 5.960 5.200 5.940 10,200 -0.04(-0.64%)
Sep 26, 2019 5.893 6.043 5.870 5.978 924 -0.04(-0.70%)
Sep 25, 2019 5.932 6.240 5.932 6.020 2,245 +0.00(+0.00%)
Sep 24, 2019 6.320 6.320 5.795 6.020 9,238 -0.34(-5.35%)
Sep 23, 2019 6.400 6.500 6.100 6.360 8,304 -0.14(-2.15%)
Sep 20, 2019 6.250 6.500 6.120 6.500 21,400 +0.28(+4.50%)
Sep 19, 2019 6.210 6.279 5.887 6.220 7,927 -0.01(-0.16%)
Sep 18, 2019 6.180 6.290 6.160 6.230 4,114 +0.08(+1.30%)
Sep 17, 2019 5.830 6.270 5.830 6.150 5,300 -0.02(-0.32%)
Sep 16, 2019 6.000 6.170 5.799 6.170 18,069 +0.02(+0.33%)
Sep 13, 2019 5.720 6.450 5.710 6.150 49,800 +0.51(+9.04%)
Sep 12, 2019 5.720 5.720 5.640 5.640 498 +0.04(+0.63%)
Sep 11, 2019 5.740 5.740 5.530 5.605 1,563 -0.07(-1.24%)
Sep 10, 2019 5.700 5.700 5.400 5.675 9,151 +0.08(+1.52%)
Sep 09, 2019 5.630 5.630 5.280 5.590 9,942 -0.01(-0.21%)
Sep 06, 2019 5.570 5.630 5.490 5.602 17,400 +0.07(+1.30%)
Sep 05, 2019 5.300 5.591 5.300 5.530 11,388 +0.26(+4.93%)
Sep 04, 2019 5.290 5.514 5.210 5.270 6,748 +0.24(+4.77%)
Sep 03, 2019 5.000 5.138 5.000 5.030 30,241 +0.03(+0.60%)
Aug 30, 2019 4.900 5.100 4.900 5.000 8,300 +0.04(+0.81%)
Aug 29, 2019 4.725 5.035 4.720 4.960 16,019 +0.30(+6.44%)
Aug 28, 2019 4.530 4.720 4.530 4.660 2,678 +0.03(+0.65%)
Aug 27, 2019 4.656 4.656 4.609 4.630 4,502 +0.02(+0.54%)
Aug 26, 2019 4.623 4.660 4.600 4.605 7,699 -0.04(-0.97%)
Aug 23, 2019 4.620 4.650 4.620 4.650 3,500 -0.01(-0.23%)
Aug 22, 2019 4.517 4.707 4.517 4.661 4,031 +0.00(+0.02%)
Aug 21, 2019 4.570 5.000 4.480 4.660 15,511 +0.18(+4.02%)
Aug 20, 2019 4.510 4.559 4.430 4.480 6,083 -0.06(-1.41%)
Aug 19, 2019 4.530 4.620 4.510 4.544 9,954 -0.02(-0.35%)
Aug 16, 2019 4.560 4.560 4.460 4.560 4,900 +0.16(+3.64%)
Aug 15, 2019 4.390 4.540 4.390 4.400 4,688 -0.04(-0.90%)
Aug 14, 2019 4.590 4.970 4.440 4.440 32,180 -0.21(-4.52%)
Aug 13, 2019 4.640 5.010 4.630 4.650 7,568 +0.05(+1.04%)
Aug 12, 2019 4.900 4.900 4.510 4.602 8,404 -0.25(-5.11%)
Aug 09, 2019 5.065 5.065 4.821 4.850 15,500 -0.16(-3.19%)
Aug 08, 2019 5.000 5.174 5.000 5.010 13,805 -0.01(-0.20%)
Aug 07, 2019 5.170 5.170 5.008 5.020 7,423 -0.09(-1.76%)
Aug 06, 2019 5.320 5.370 5.100 5.110 9,610 -0.17(-3.13%)
Aug 05, 2019 5.175 5.275 5.175 5.275 4,213 +0.02(+0.29%)
Aug 02, 2019 5.220 5.460 5.210 5.260 3,500 +0.01(+0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.