QKL Stores Inc $2.70

down -0.15


29/7/2014 12:39 PM  |  NASDAQ : QKLS  
Industries : Retail / Grocery Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QKLS historical data

Date Open High Low Close Volume
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
5/29/20143.663.673.663.671,000
5/28/20143.623.713.553.673,227
5/27/20143.693.733.693.732,042
5/23/20143.623.713.493.694,850
5/22/20143.643.643.643.640
5/21/20143.643.643.643.640
5/20/20143.503.643.483.643,085
5/19/20143.303.693.303.69654
5/16/20143.363.643.343.641,451
5/15/20143.663.663.553.552,935
5/14/20143.713.713.713.710
5/13/20143.653.883.553.713,588
5/12/20143.903.903.903.900
5/9/20143.713.903.653.909,923
5/8/20143.803.803.803.8021
5/7/20143.803.803.803.800
5/6/20143.803.803.803.800
5/5/20143.803.803.803.8040
5/2/20143.403.823.363.8014,637
5/1/20143.593.673.393.4017,785
4/30/20143.763.833.523.566,408
4/29/20143.763.853.653.80900
4/28/20143.953.963.953.96292
4/25/20144.034.113.763.762,226
4/24/20144.004.063.894.011,475
4/23/20144.154.154.154.15100
4/22/20144.044.044.044.0499
4/21/20144.014.043.974.042,500
4/17/20143.884.063.743.889,498
4/16/20144.024.093.853.914,340
4/15/20143.854.253.624.0918,531
4/14/20144.054.053.833.83398
4/11/20144.164.163.633.811,488
4/10/20144.004.004.004.000
4/9/20144.004.004.004.0011
4/8/20143.914.133.914.00660
4/7/20143.854.163.713.925,723
4/4/20144.004.003.703.749,882
4/3/20144.214.334.154.332,456
4/2/20144.214.214.214.215
4/1/20144.314.334.174.212,467
3/31/20144.274.274.154.234,000
3/28/20144.044.044.044.040
3/27/20144.044.044.044.04830
3/26/20144.304.304.304.301,100
3/25/20144.554.554.554.5541
3/24/20144.034.554.034.554,142
3/21/20144.604.604.344.353,700
3/20/20144.684.794.494.742,735
3/19/20144.004.764.004.76344
3/18/20144.594.654.574.656,350
3/17/20144.494.644.114.3953,517
3/14/20144.434.464.284.364,497
3/13/20144.994.994.514.513,554
3/12/20144.824.964.654.702,820
3/11/20145.105.104.744.982,000
3/10/20145.025.194.664.6715,141
3/7/20145.195.194.535.0111,121
3/6/20144.484.994.484.7528,703
Trading Center