U.S. markets open in 2 hours 10 minutes
F S&P 500
5,085.00 +38.50 (+0.76%) F Dow Jones
38,261.00 +192.00 (+0.50%) F Nasdaq
17,612.25 +174.00 (+1.00%) E-mini Russell 2000 Index Futur
2,013.80 +24.10 (+1.21%) Petróleo
79.39 +0.39 (+0.49%) Oro
2,311.10 +0.10 (+0.00%)
Qualstar Corporation (QBAK)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:26PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 6.75 | 6.90 | 5.65 | 6.90 | 6.90 | 5,800 |
| 30 abr 2024 | 7.11 | 7.11 | 7.00 | 7.00 | 7.00 | 2,000 |
| 29 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| 26 abr 2024 | 7.17 | 7.17 | 7.00 | 7.00 | 7.00 | 2,900 |
| 25 abr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 24 abr 2024 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | 1,000 |
| 23 abr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 200 |
| 22 abr 2024 | 7.14 | 7.24 | 7.00 | 7.24 | 7.24 | 1,300 |
| 19 abr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 18 abr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 17 abr 2024 | 7.00 | 7.25 | 7.00 | 7.06 | 7.06 | 3,100 |
| 16 abr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 15 abr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 12 abr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 11 abr 2024 | 7.12 | 7.12 | 7.07 | 7.07 | 7.07 | 400 |
| 10 abr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 09 abr 2024 | 7.00 | 7.30 | 7.00 | 7.06 | 7.06 | 3,200 |
| 08 abr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 200 |
| 05 abr 2024 | 6.50 | 7.49 | 6.50 | 7.49 | 7.49 | 2,000 |
| 04 abr 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1,100 |
| 03 abr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 02 abr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 01 abr 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 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 30 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 29 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 26 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 25 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 24 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 23 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 22 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 19 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 18 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 17 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 16 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 12 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 11 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 10 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 09 ene 2024 | 4.10 | 4.45 | 4.10 | 4.45 | 4.45 | 400 |
| 08 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 05 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 500 |
| 04 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 03 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 02 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 600 |
| 29 dic 2023 | 3.94 | 4.45 | 3.94 | 4.45 | 4.45 | 5,300 |
| 28 dic 2023 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 1,900 |
| 27 dic 2023 | 3.50 | 3.80 | 3.25 | 3.80 | 3.80 | 2,400 |
| 26 dic 2023 | 3.25 | 3.25 | 3.15 | 3.25 | 3.25 | 10,200 |
| 22 dic 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 21 dic 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 25,800 |
| 20 dic 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 19 dic 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 18 dic 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 15 dic 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 100 |
| 14 dic 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 13 dic 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 12 dic 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 11 dic 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1,500 |
| 08 dic 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1,100 |
| 07 dic 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.