Historical Prices for Qsgi, Inc (QSGI)
| | | Historical Data for QSGI Inc. (QSGI) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 0.20 | 0.20 | 0.16 | 0.20 | 5,700 | 0.01 | 5.26% | | 10/7/08 | 0.16 | 0.20 | 0.16 | 0.19 | 28,000 | 0.02 | 11.76% | | 10/6/08 | 0.00 | 0.17 | 0.17 | 0.17 | 5,000 | – | – | | 10/2/08 | 0.17 | 0.17 | 0.17 | 0.17 | 2,000 | -0.02 | -10.53% | | 10/1/08 | 0.19 | 0.19 | 0.18 | 0.19 | 12,174 | 0.01 | 5.56% | | 9/30/08 | 0.18 | 0.18 | 0.18 | 0.18 | 6,000 | 0.01 | 5.88% | | 9/29/08 | 0.17 | 0.20 | 0.17 | 0.17 | 15,000 | -0.02 | -10.53% | | 9/25/08 | 0.19 | 0.19 | 0.19 | 0.19 | 9,000 | – | – | | 9/23/08 | 0.17 | 0.19 | 0.16 | 0.19 | 10,900 | -0.01 | -5.00% | | 9/22/08 | 0.16 | 0.22 | 0.16 | 0.20 | 43,638 | 0.045 | 29.03% | | 9/18/08 | 0.155 | 0.155 | 0.155 | 0.155 | 5,000 | – | – | | 9/17/08 | 0.18 | 0.18 | 0.155 | 0.155 | 61,700 | -0.055 | -26.19% | | 9/15/08 | 0.21 | 0.21 | 0.18 | 0.21 | 7,100 | -0.04 | -16.00% | | 9/11/08 | 0.17 | 0.25 | 0.17 | 0.25 | 25,200 | – | – | | 9/10/08 | 0.25 | 0.25 | 0.25 | 0.25 | 10,000 | 0.01 | 4.17% | | 9/9/08 | 0.22 | 0.25 | 0.21 | 0.24 | 40,200 | 0.015 | 6.67% | | 9/5/08 | 0.225 | 0.225 | 0.225 | 0.225 | 9,963 | – | – | | 9/4/08 | 0.225 | 0.225 | 0.225 | 0.225 | 6,000 | -0.02 | -8.16% | | 8/28/08 | 0.24 | 0.245 | 0.23 | 0.245 | 3,400 | – | – | | 8/26/08 | 0.245 | 0.245 | 0.245 | 0.245 | 10,000 | – | – | | 8/25/08 | 0.21 | 0.245 | 0.21 | 0.245 | 44,160 | 0.005 | 2.08% | | 8/12/08 | 0.24 | 0.25 | 0.24 | 0.24 | 30,000 | – | – | | 8/11/08 | 0.24 | 0.24 | 0.24 | 0.24 | 5,000 | – | – | | 8/8/08 | 0.24 | 0.24 | 0.24 | 0.24 | 11,000 | – | – | | 8/7/08 | 0.21 | 0.24 | 0.21 | 0.24 | 20,600 | 0.03 | 14.29% | | 8/6/08 | 0.21 | 0.21 | 0.21 | 0.21 | 10,000 | – | – | | 8/5/08 | 0.21 | 0.21 | 0.21 | 0.21 | 20,000 | 0.02 | 10.53% | | 8/4/08 | 0.18 | 0.19 | 0.18 | 0.19 | 10,000 | 0.01 | 5.56% | | 7/31/08 | 0.18 | 0.18 | 0.18 | 0.18 | 5,000 | – | – | | 7/30/08 | 0.18 | 0.18 | 0.18 | 0.18 | 18,500 | -0.02 | -10.00% | | 7/28/08 | 0.20 | 0.20 | 0.20 | 0.20 | 12,500 | 0.03 | 17.65% | | 7/25/08 | 0.17 | 0.17 | 0.17 | 0.17 | 5,000 | -0.01 | -5.56% | | 7/24/08 | 0.18 | 0.18 | 0.18 | 0.18 | 27,600 | – | – | | 7/23/08 | 0.17 | 0.18 | 0.17 | 0.18 | 26,000 | 0.01 | 5.88% | | 7/22/08 | 0.17 | 0.17 | 0.17 | 0.17 | 8,800 | 0.01 | 6.25% | | 7/21/08 | 0.16 | 0.16 | 0.16 | 0.16 | 4,500 | – | – | | 7/15/08 | 0.16 | 0.16 | 0.16 | 0.16 | 5,000 | – | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for QSGI stock.
Download QSGI report.
Research Report
Get the full report for FREE
| Date: | Sep 4, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download QSGI report |
|---|
| | |
|---|
| Example preview: |
|
|
