$0.45 -0.02 (%) QKL Stores Inc - NASDAQ

Apr. 28, 2016 | 03:28 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QKLS historical data

Date Open High Low Close Volume
4/28/20160.570.590.450.458,213
4/27/20160.550.560.470.4724,344
4/26/20160.510.510.470.47800
4/25/20160.610.610.470.513,900
4/22/20160.500.580.500.533,803
4/21/20160.540.540.460.509,966
4/20/20160.600.600.540.541,502
4/19/20160.550.560.510.564,234
4/18/20160.530.540.510.5410,692
4/15/20160.550.580.510.5812,502
4/14/20160.570.590.570.5911,925
4/13/20160.660.660.660.66114
4/12/20160.740.740.640.687,482
4/11/20160.620.710.620.71300
4/8/20160.640.780.620.6239,410
4/7/20160.530.720.530.6531,533
4/6/20160.530.560.510.561,929
4/5/20160.570.570.510.5410,007
4/4/20160.580.580.580.584,524
4/1/20160.600.600.600.600
3/31/20160.650.650.600.6012,860
3/30/20160.620.650.580.587,765
3/29/20160.650.650.550.6215,334
3/28/20160.830.830.590.591,484
3/24/20160.780.780.680.704,773
3/23/20160.600.640.600.632,420
3/22/20160.710.710.710.711,414
3/21/20160.850.850.690.6915,926
3/18/20160.800.810.640.7212,924
3/17/20160.660.860.600.7529,623
3/16/20160.660.710.620.6614,602
3/15/20160.750.790.670.673,968
3/14/20160.640.710.640.7015,971
3/11/20160.610.650.570.6533,917
3/10/20160.520.580.510.5218,221
3/9/20160.540.540.500.501,382
3/8/20160.580.580.510.511,543
3/7/20160.570.570.570.57310
3/4/20160.520.520.520.520
3/3/20160.520.520.520.524,318
3/2/20160.510.510.500.506,008
3/1/20160.530.530.530.5327
2/29/20160.510.530.510.531,028
2/26/20160.500.500.500.501,900
2/25/20160.550.550.550.550
2/24/20160.550.550.550.553,903
2/23/20160.550.550.550.55319
2/22/20160.550.550.550.5553
2/19/20160.550.550.550.55701
2/18/20160.550.550.550.55300
2/17/20160.550.550.550.556
2/16/20160.500.550.500.55501
2/12/20160.510.510.510.510
2/11/20160.510.510.510.51400
2/10/20160.540.540.510.515,159
2/9/20160.540.540.510.514,700
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center