ANY

Historical Stock Prices

$0.595
*  
0.185
23.72%
Get ANY Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ANY now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 0.771 0.79 0.595 0.595 316,545
12/01/2016 0.8 0.85 0.7405 0.78 216,172
11/30/2016 0.89 0.92 0.8 0.8 357,692
11/29/2016 0.81 0.8767 0.7612 0.84 623,298
11/28/2016 0.7 0.82 0.7 0.8141 464,899
11/25/2016 0.62 0.71 0.6 0.7 309,889
11/23/2016 0.65 0.65 0.59 0.62 312,735
11/22/2016 0.59 0.6969 0.59 0.6201 266,167
11/21/2016 0.57 0.64 0.52 0.58 315,068
11/18/2016 0.57 0.57 0.529 0.5491 179,557
11/17/2016 0.5658 0.59 0.51 0.53 141,465
11/16/2016 0.56 0.6 0.55 0.5681 290,164
11/15/2016 0.64 0.66 0.55 0.5906 727,567
11/14/2016 0.61 0.71 0.6 0.6719 441,461
11/11/2016 0.55 0.63 0.55 0.61 187,720
11/10/2016 0.62 0.62 0.55 0.57 192,031
11/09/2016 0.52 0.64 0.52 0.59 276,993
11/08/2016 0.52 0.595 0.5114 0.56 157,649
11/07/2016 0.46 0.56 0.46 0.56 483,483
11/04/2016 0.42 0.5 0.42 0.459 295,534
11/03/2016 0.4512 0.5 0.42 0.4411 63,416
11/02/2016 0.5 0.5 0.445 0.47 323,812
11/01/2016 0.54 0.5785 0.4901 0.4993 267,084
10/31/2016 0.64 0.6558 0.54 0.58 491,899
10/28/2016 0.645 0.66 0.5356 0.658 502,813
10/27/2016 0.64 0.68 0.63 0.63 183,667
10/26/2016 0.5601 0.67 0.5501 0.6201 442,071
10/25/2016 0.529 0.671 0.529 0.6075 945,082
10/24/2016 0.54 0.56 0.5031 0.55 118,824
10/21/2016 0.5 0.54 0.5 0.53 205,516
10/20/2016 0.5 0.54 0.5 0.5 78,684
10/19/2016 0.527 0.5395 0.51 0.52 47,389
10/18/2016 0.503 0.5508 0.503 0.53 124,899
10/17/2016 0.55 0.5798 0.535 0.535 145,624
10/14/2016 0.55 0.55 0.5 0.54 217,532
10/13/2016 0.462 0.55 0.4593 0.5419 332,124
10/12/2016 0.51 0.51 0.4515 0.4902 214,093
10/11/2016 0.5012 0.5388 0.452 0.463 450,990
10/10/2016 0.5499 0.5499 0.5 0.5166 79,523
10/07/2016 0.5012 0.546 0.5 0.52 104,704
10/06/2016 0.54 0.58 0.49 0.5306 211,189
10/05/2016 0.55 0.58 0.54 0.5543 238,970
10/04/2016 0.4616 0.58 0.4616 0.57 540,122
10/03/2016 0.46 0.55 0.45 0.49 391,879
09/30/2016 0.46 0.5 0.46 0.4711 238,181
09/29/2016 0.54 0.54 0.46 0.49 130,264
09/28/2016 0.53 0.53 0.5 0.51 163,276
09/27/2016 0.44 0.545 0.44 0.5 408,763
09/26/2016 0.43 0.468 0.4021 0.465 689,937
09/23/2016 0.5 0.5 0.4475 0.451 558,060
09/22/2016 0.52 0.53 0.45 0.5001 1,294,881
09/21/2016 0.6 0.6 0.5125 0.53 291,672
09/20/2016 0.57 0.5999 0.5 0.5484 361,906
09/19/2016 0.613 0.618 0.575 0.5801 187,614
09/16/2016 0.62 0.638 0.5702 0.5999 253,061
09/15/2016 0.63 0.63 0.58 0.62 317,817
09/14/2016 0.684 0.712 0.61 0.6278 584,128
09/13/2016 0.58 0.84 0.5659 0.6304 2,427,937
09/12/2016 0.63 0.63 0.575 0.5978 128,922
09/09/2016 0.63 0.63 0.5801 0.63 527,826
09/08/2016 0.59 0.62 0.5886 0.6084 198,098
09/07/2016 0.65 0.67 0.582 0.61 496,035
09/06/2016 0.635 0.674 0.61 0.6614 198,346
09/02/2016 0.65 0.65 0.61 0.63 186,745
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?