$0.52 -0.06 (%) QKL Stores Inc - NASDAQ

Feb. 8, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QKLS historical data

Date Open High Low Close Volume
2/8/20160.500.520.500.522,094
2/5/20160.520.580.510.58749
2/4/20160.570.570.510.513,279
2/3/20160.570.570.570.576,180
2/2/20160.610.610.610.6130
2/1/20160.610.610.610.616,541
1/29/20160.610.610.610.612,540
1/28/20160.560.560.560.561,517
1/27/20160.580.600.580.602,706
1/26/20160.600.600.600.60628
1/25/20160.580.610.580.611,130
1/22/20160.560.560.560.562,021
1/21/20160.570.600.550.553,520
1/20/20160.580.600.550.605,947
1/19/20160.650.660.530.537,027
1/15/20160.650.680.650.68693
1/14/20160.650.680.650.659,310
1/13/20160.690.690.640.642,398
1/12/20160.660.660.660.66743
1/11/20160.660.660.630.632,308
1/8/20160.670.670.670.670
1/7/20160.620.670.620.671,502
1/6/20160.650.690.620.6211,909
1/5/20160.670.670.670.672,130
1/4/20160.610.710.610.6510,527
12/31/20150.720.720.600.7011,623
12/30/20150.740.770.730.752,650
12/29/20150.800.800.760.769,617
12/28/20150.800.800.760.766,042
12/24/20150.730.800.720.756,078
12/23/20150.770.810.750.758,213
12/22/20150.740.770.720.7710,293
12/21/20150.800.800.730.7314,868
12/18/20150.800.800.770.775,650
12/17/20150.800.800.740.773,908
12/16/20150.780.860.710.7720,006
12/15/20150.780.780.770.785,816
12/14/20150.810.810.770.792,711
12/11/20150.820.840.800.841,773
12/10/20150.830.870.790.835,665
12/9/20150.830.840.820.822,458
12/8/20150.830.870.830.842,411
12/7/20150.820.870.820.854,551
12/4/20150.860.890.820.824,442
12/3/20150.920.970.820.8619,667
12/2/20151.351.350.830.9295,237
12/1/20150.821.500.821.20241,426
11/30/20150.760.840.760.824,952
11/27/20150.820.820.770.774,719
11/25/20150.800.870.790.844,808
11/24/20150.800.820.800.802,591
11/23/20150.870.870.810.811,208
11/20/20150.880.970.880.907,112
11/19/20150.820.820.800.824,388
11/18/20150.900.900.800.8232,967
11/17/20150.910.910.860.897,435
11/16/20150.930.930.870.912,805
11/13/20150.910.930.850.9028,966
11/12/20150.910.950.910.943,081
11/11/20151.021.020.920.9421,205
11/10/20151.001.120.951.0027,786
11/9/20151.031.041.011.041,406
11/6/20151.001.011.001.011,807
11/5/20151.141.201.001.0211,934
11/4/20151.001.021.001.006,111
11/3/20151.091.091.011.089,844
11/2/20151.011.041.001.013,369
10/30/20151.101.101.001.042,805
10/29/20151.031.041.011.015,419
10/28/20151.001.081.001.0818,871
10/27/20151.101.101.031.054,976
10/26/20151.061.101.031.088,441
10/23/20151.041.121.031.088,676
10/22/20151.041.091.041.053,143
10/21/20151.051.181.031.0419,844
10/20/20151.061.061.011.0310,106
10/19/20151.151.150.991.06125,369
10/16/20151.012.101.011.27447,380
10/15/20150.841.030.840.973,373
10/14/20150.970.970.950.952,110
10/13/20150.970.970.970.97241
10/12/20151.031.081.001.036,013
10/9/20151.061.081.001.0313,699
10/8/20150.921.000.921.0012,062
10/7/20151.081.080.910.9218,724
10/6/20151.141.141.141.14300
10/5/20151.161.161.041.062,105
10/2/20151.191.191.191.190
10/1/20151.171.191.171.19226
9/30/20151.041.121.041.102,992
9/29/20151.121.171.081.0810,330
9/28/20151.201.201.121.122,814
9/25/20151.241.241.211.21753
9/24/20151.321.371.231.2713,908
9/23/20151.371.491.311.313,549
9/22/20151.401.431.351.363,183
9/21/20151.381.521.321.357,262
9/18/20151.471.471.321.3232,193
9/17/20151.312.341.301.44207,336
9/16/20151.261.271.261.26548
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center