QUEPASA Historical Stock Price

Below is the stock price history for Quepasa QPSA. Data is recorded each day for the historical open, high, low, close and volume. The Quepasa stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Quepasa Historical Stock Price

DateOpenHighLowCloseVolume
2012-06-04 2.73 2.86 2.72 2.82 8,198
2012-06-01 2.86 2.86 2.72 2.73 5,811
2012-05-31 3.01 3.01 2.75 2.86 38,655
2012-05-30 3.05 3.05 2.96 2.99 31,978
2012-05-29 3.22 3.22 3.09 3.10 2,415
2012-05-25 3.23 3.26 3.16 3.17 8,193
2012-05-24 3.275 3.32 3.20 3.25 4,458
2012-05-23 3.33 3.33 3.22 3.28 6,062
2012-05-22 3.21 3.40 3.21 3.31 12,742
2012-05-21 3.13 3.241 3.00 3.20 29,905
2012-05-18 4.32 4.40 3.07 3.07 183,637
2012-05-17 3.89 4.00 3.83 3.92 61,624
2012-05-16 3.77 3.78 3.695 3.75 15,969
2012-05-15 3.62 3.85 3.61 3.67 12,490
2012-05-14 3.625 3.70 3.49 3.51 15,949
2012-05-11 3.76 3.76 3.65 3.65 3,396
2012-05-10 3.62 3.77 3.62 3.74 8,100
2012-05-09 3.55 3.64 3.50 3.56 9,769
2012-05-08 3.70 3.70 3.55 3.60 2,768
2012-05-07 3.77 3.77 3.71 3.71 6,905
2012-05-04 3.75 3.785 3.72 3.78 8,915
2012-05-03 3.87 3.87 3.71 3.78 12,162
2012-05-02 3.67 3.99 3.67 3.87 24,536
2012-05-01 3.81 3.81 3.64 3.66 18,799
2012-04-30 4.39 4.39 3.73 3.80 43,581
2012-04-27 3.90 4.00 3.86 3.99 15,950
2012-04-26 3.81 3.96 3.81 3.89 12,693
2012-04-25 3.77 3.81 3.73 3.75 11,545
2012-04-24 3.77 3.77 3.705 3.71 24,001
2012-04-23 3.58 3.82 3.58 3.67 23,189

» More Quepasa Stock Price History

To see other companies like Quepasa (QPSA), view our stock market today for news, and other data.