$2.95 -0.01 (%) QKL Stores Inc - NASDAQ

Oct. 20, 2014 | 10:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QKLS historical data

Date Open High Low Close Volume
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
8/29/20143.073.183.003.183,387
8/28/20143.253.252.913.128,463
8/27/20143.273.373.123.375,534
8/26/20143.193.333.193.33226
8/25/20143.373.373.373.37500
8/22/20143.163.423.113.422,600
8/21/20143.463.463.253.44500
8/20/20143.453.473.453.461,245
8/19/20143.383.473.253.474,540
8/18/20143.053.103.033.107,468
8/15/20143.383.383.173.292,002
8/14/20143.123.373.123.37897
8/13/20143.383.383.303.37700
8/12/20143.203.373.203.3113,895
8/11/20143.313.473.113.454,200
8/8/20143.083.472.803.3116,195
8/7/20143.103.103.043.04450
8/6/20143.203.202.912.911,207
8/5/20142.853.472.853.323,318
8/4/20143.473.472.943.211,422
8/1/20143.463.462.853.141,921
7/31/20142.823.482.823.206,530
7/30/20142.712.892.682.683,165
7/29/20142.802.832.682.704,500
7/28/20142.852.852.852.850
7/25/20142.852.852.852.850
7/24/20142.852.862.832.853,670
7/23/20143.023.022.762.761,600
7/22/20142.932.932.762.904,700
7/21/20143.003.092.932.9422,261
7/18/20143.003.003.003.000
7/17/20143.003.112.993.003,065
7/16/20143.013.032.932.994,581
7/15/20143.103.103.103.10884
7/14/20143.043.093.033.091,907
7/11/20143.343.343.163.162,050
7/10/20143.103.113.013.115,461
7/9/20143.123.123.093.09604
7/8/20143.113.113.113.110
7/7/20143.063.343.063.114,316
7/3/20143.453.453.113.111,450
7/2/20143.033.463.033.2111,939
7/1/20143.033.083.033.08634
6/30/20143.043.043.013.021,414
6/27/20143.113.113.013.036,054
6/26/20143.303.303.303.307
6/25/20143.153.363.023.306,407
6/24/20143.153.153.153.151,203
6/23/20143.373.373.373.375
6/20/20143.343.383.343.376,275
6/19/20143.273.273.193.191,130
6/18/20143.453.453.453.45180
6/17/20143.253.353.113.2526,137
6/16/20143.473.473.473.470
6/13/20143.473.473.473.470
6/12/20143.473.473.473.47159
6/11/20143.543.543.543.54200
6/10/20143.533.653.533.651,009
6/9/20143.513.513.493.501,706
6/6/20143.523.533.523.52743
6/5/20143.513.513.513.511,247
6/4/20143.653.653.653.650
6/3/20143.623.653.623.652,800
6/2/20143.623.623.473.473,891
5/30/20143.693.693.603.601,575
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center