$2.36 -0.10 (%) QKL Stores Inc - NASDAQ

Apr. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QKLS historical data

Date Open High Low Close Volume
4/27/20152.352.362.252.363,587
4/24/20152.522.522.302.4616,693
4/23/20152.222.532.202.4714,588
4/22/20152.482.662.212.3323,790
4/21/20152.502.652.352.5422,278
4/20/20152.542.822.502.6531,847
4/17/20152.502.752.502.661,900
4/16/20152.833.032.552.783,868
4/15/20152.583.142.582.7121,724
4/14/20153.163.182.453.1519,269
4/13/20152.953.392.792.9715,797
4/10/20152.643.402.642.9440,069
4/9/20152.553.172.262.7061,207
4/8/20152.193.332.022.55158,102
4/7/20151.851.851.851.8548
4/6/20152.142.141.851.85600
4/2/20152.002.002.002.00100
4/1/20152.032.032.032.03150
3/31/20152.022.022.022.02100
3/30/20152.022.022.022.02100
3/27/20152.052.052.052.05100
3/26/20151.832.051.832.059,100
3/25/20151.912.081.902.085,575
3/24/20151.952.091.802.097,539
3/23/20152.152.151.811.946,151
3/20/20151.801.991.761.9818,073
3/19/20152.212.212.212.2121
3/18/20152.212.212.212.210
3/17/20151.632.211.632.215,501
3/16/20152.042.042.042.040
3/13/20152.042.042.042.04100
3/12/20152.052.052.052.050
3/11/20152.052.052.052.050
3/10/20152.052.052.052.050
3/9/20151.952.101.952.051,255
3/6/20151.961.961.961.96300
3/5/20152.002.102.002.007,040
3/4/20152.002.001.981.981,906
3/3/20152.002.062.002.003,037
3/2/20152.012.012.012.01200
2/27/20152.052.052.002.002,763
2/26/20152.012.032.012.03577
2/25/20152.242.282.042.254,225
2/24/20152.002.291.922.2912,054
2/23/20152.022.142.002.086,180
2/20/20152.002.302.002.154,713
2/19/20152.152.152.022.023,046
2/18/20152.102.162.102.166,248
2/17/20152.032.212.032.109,520
2/13/20152.492.491.992.1019,448
2/12/20152.232.921.942.3430,242
2/11/20152.262.542.262.327,823
2/10/20152.402.462.202.467,976
2/9/20152.532.542.112.4925,660
2/6/20153.144.192.532.55190,815
2/5/20152.003.951.883.06217,763
2/4/20151.652.071.651.701,096
2/3/20151.802.181.632.121,250
2/2/20152.072.072.072.074
1/30/20152.162.162.072.07500
1/29/20152.082.292.082.111,880
1/28/20152.242.242.052.14783
1/27/20152.052.802.042.544,965
1/26/20152.052.312.052.31273
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center