$1.78 -0.06 (%) QKL Stores Inc - NASDAQ

Jul. 29, 2015 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QKLS historical data

Date Open High Low Close Volume
7/29/20151.931.941.771.782,468
7/28/20151.971.971.721.84492
7/27/20151.872.001.751.753,623
7/24/20151.622.141.621.9311,728
7/23/20151.651.741.651.70909
7/22/20151.811.811.721.764,245
7/21/20151.821.831.701.801,851
7/20/20151.831.841.681.771,813
7/17/20151.801.801.761.761,140
7/16/20151.852.121.851.866,725
7/15/20152.102.231.941.9918,284
7/14/20151.851.851.721.72604
7/13/20151.781.791.761.76318
7/10/20151.861.861.721.731,479
7/9/20151.841.841.731.731,068
7/8/20151.711.711.711.71269
7/7/20151.792.021.761.761,574
7/6/20151.842.021.812.028,541
7/2/20151.761.841.701.844,242
7/1/20152.202.201.611.8213,384
6/30/20151.621.771.621.7511,326
6/29/20151.911.911.751.753,432
6/26/20151.911.921.911.92592
6/25/20151.961.961.941.94289
6/24/20151.932.031.932.033,300
6/23/20151.882.101.882.102,658
6/22/20152.052.131.811.9717,249
6/19/20152.022.091.822.074,639
6/18/20152.102.102.102.100
6/17/20152.332.332.102.104,116
6/16/20152.332.332.332.33196
6/15/20152.402.512.292.392,017
6/12/20152.382.382.352.35963
6/11/20152.402.412.352.391,401
6/10/20152.212.502.212.506,214
6/9/20152.322.352.322.35704
6/8/20152.202.382.142.3211,147
6/5/20152.232.322.232.232,858
6/4/20152.242.242.242.24190
6/3/20152.112.202.102.202,550
6/2/20152.182.182.112.11593
6/1/20152.312.342.162.245,695
5/29/20152.292.292.292.29517
5/28/20152.432.442.152.2832,072
5/27/20152.592.602.322.499,844
5/26/20152.632.742.452.465,078
5/22/20152.512.652.512.581,560
5/21/20152.652.692.502.6911,076
5/20/20152.702.812.452.4631,166
5/19/20152.782.982.682.8012,548
5/18/20152.773.102.533.0260,008
5/15/20153.653.942.522.77426,529
5/14/20152.353.302.323.10181,607
5/13/20152.342.692.212.2711,442
5/12/20152.372.452.312.386,866
5/11/20152.462.562.462.542,300
5/8/20152.602.632.362.365,643
5/7/20152.682.702.682.70430
5/6/20152.442.442.322.33542
5/5/20152.462.462.452.45800
5/4/20152.722.742.362.416,296
5/1/20152.762.762.762.76510
4/30/20152.652.822.502.5012,508
4/29/20152.322.732.262.7311,557
4/28/20152.262.482.262.372,415
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!