$2.28 -0.02 (%) QKL Stores Inc - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QKLS historical data

Date Open High Low Close Volume
1/23/20152.002.442.002.281,706
1/22/20152.022.352.012.301,850
1/21/20152.832.832.312.387,933
1/20/20152.352.352.252.25378
1/16/20152.332.402.012.251,889
1/15/20151.931.991.781.991,453
1/14/20152.002.002.002.00150
1/13/20152.392.391.941.942,048
1/12/20152.242.301.842.306,921
1/9/20152.032.202.032.20200
1/8/20151.832.601.832.208,546
1/7/20151.771.961.771.77850
1/6/20151.911.931.911.91300
1/5/20151.901.901.851.90400
1/2/20151.922.141.732.141,000
12/31/20141.831.981.831.953,352
12/30/20141.702.011.701.995,127
12/29/20141.721.901.721.72567
12/26/20141.701.731.701.701,950
12/24/20141.751.801.741.741,835
12/23/20141.581.731.561.731,400
12/22/20141.571.601.571.60355
12/19/20141.671.711.561.562,605
12/18/20141.451.631.451.483,528
12/17/20141.651.651.591.592,092
12/16/20141.651.651.651.65211
12/15/20141.631.631.601.601,326
12/12/20141.611.611.611.610
12/11/20141.511.671.511.6110,604
12/10/20141.531.601.431.432,900
12/9/20141.561.561.561.56200
12/8/20141.612.121.611.734,382
12/5/20142.042.042.042.040
12/4/20142.152.151.902.0411,455
12/3/20141.911.971.841.976,666
12/2/20141.921.921.861.861,540
12/1/20142.172.172.172.170
11/28/20142.172.172.172.17100
11/26/20142.252.322.252.251,126
11/25/20142.252.252.252.25500
11/24/20142.402.402.402.400
11/21/20142.402.402.402.400
11/20/20142.402.402.402.401
11/19/20142.402.402.402.402
11/18/20142.402.402.252.403,010
11/17/20142.442.442.262.432,180
11/14/20142.322.322.302.30442
11/13/20142.262.332.232.312,590
11/12/20142.352.372.232.322,650
11/11/20142.352.492.352.491,162
11/10/20142.342.342.342.34428
11/7/20142.782.801.972.2622,220
11/6/20142.662.892.652.896,011
11/5/20142.722.722.722.72200
11/4/20142.872.872.872.870
11/3/20142.872.872.872.87136
10/31/20142.882.882.882.88100
10/30/20142.832.832.832.8350
10/29/20142.832.832.832.830
10/28/20142.832.832.832.8350
10/27/20142.832.832.832.830
10/24/20142.832.832.832.83328
10/23/20143.123.122.852.85966
10/22/20143.053.283.053.28350
10/21/20143.053.053.053.051,200
10/20/20142.903.022.902.95601
10/17/20143.043.072.962.96833
10/16/20142.853.152.853.052,218
10/15/20142.842.852.842.85600
10/14/20142.832.832.832.83100
10/13/20142.842.842.842.84100
10/10/20142.752.752.752.750
10/9/20142.782.782.752.75200
10/8/20142.802.802.802.80100
10/7/20142.922.922.752.75300
10/6/20142.772.772.772.770
10/3/20142.952.952.772.77825
10/2/20142.702.972.702.971,300
10/1/20142.782.962.692.904,209
9/30/20142.782.782.782.78240
9/29/20142.972.972.892.89900
9/26/20143.013.052.763.0115,991
9/25/20142.992.992.772.809,602
9/24/20143.003.032.982.983,709
9/23/20143.033.182.983.0911,618
9/22/20143.153.153.153.15100
9/19/20143.153.172.983.105,400
9/18/20143.073.073.073.07113
9/17/20143.053.133.053.131,333
9/16/20143.203.203.163.16400
9/15/20143.253.253.053.083,100
9/12/20142.973.252.973.25366
9/11/20143.203.203.113.141,912
9/10/20143.263.303.073.0920,840
9/9/20143.073.262.943.2625,102
9/8/20143.213.213.173.17200
9/5/20143.193.193.193.192,309
9/4/20143.053.073.053.072,801
9/3/20143.353.353.013.358,402
9/2/20143.313.363.153.3510,096
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center