DATE

Historical Stock Prices

$5.5
*  
0.07
1.26%
Get DATE Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading DATE 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 5.62 5.63 5.5 5.5 36,695
07/10/2014 5.75 5.75 5.45 5.57 144,366
07/09/2014 5.82 5.82 5.68 5.76 58,014
07/08/2014 5.9 5.9 5.58 5.73 134,457
07/07/2014 6 6.15 5.8 5.86 49,384
07/03/2014 5.85 5.99 5.84 5.94 36,736
07/02/2014 6.12 6.19 5.8 5.84 117,573
07/01/2014 6.16 6.2 6.09 6.13 36,841
06/30/2014 6.2 6.2 6.1 6.1 20,251
06/27/2014 6.2 6.21 6.09 6.11 22,789
06/26/2014 6.108 6.25 5.95 6.22 64,552
06/25/2014 6.06 6.18 5.9325 6.08 19,616
06/24/2014 5.92 6.19 5.92 6.07 66,769
06/23/2014 5.91 6.0403 5.85 5.95 39,436
06/20/2014 6.04 6.04 5.87 5.94 29,364
06/19/2014 5.85 6.15 5.85 6.05 68,358
06/18/2014 5.8218 5.9899 5.8196 5.895 34,868
06/17/2014 5.76 6.05 5.76 5.86 113,579
06/16/2014 5.79 5.85 5.73 5.83 34,499
06/13/2014 5.89 5.99 5.76 5.77 78,230
06/12/2014 6.2 6.28 5.81 5.9 179,473
06/11/2014 6.07 6.35 6.04 6.17 79,113
06/10/2014 5.7 6.25 5.661 6.15 168,483
06/09/2014 5.7 5.82 5.66 5.68 50,971
06/06/2014 5.7 5.89 5.6467 5.73 89,865
06/05/2014 5.6 5.75 5.4468 5.7 60,455
06/04/2014 5.43 5.74 5.43 5.52 142,018
06/03/2014 5.57 5.84 5.57 5.79 104,978
06/02/2014 5.88 5.89 5.65 5.67 124,556
05/30/2014 5.77 6.049 5.724 5.92 160,961
05/29/2014 5.6 5.78 5.55 5.78 69,595
05/28/2014 5.32 5.67 5.32 5.6 54,203
05/27/2014 5.53 5.75 5.21 5.35 190,001
05/23/2014 5.22 5.59 5.19 5.51 58,942
05/22/2014 5.3 5.39 5.12 5.23 77,557
05/21/2014 5.3 5.39 5.19 5.28 95,130
05/20/2014 5.3 5.435 5.16 5.23 81,987
05/19/2014 5.3 5.47 5.1 5.28 150,287
05/16/2014 5.65 5.667 5.25 5.31 160,937
05/15/2014 5.82 5.84 5.58 5.61 84,876
05/14/2014 5.87 5.89 5.75 5.78 63,606
05/13/2014 5.73 5.91 5.6999 5.85 83,302
05/12/2014 5.57 5.85 5.57 5.71 98,534
05/09/2014 5.64 5.7984 5.52 5.57 62,164
05/08/2014 5.63 5.8355 5.63 5.66 42,748
05/07/2014 5.82 5.83 5.58 5.67 79,850
05/06/2014 5.89 5.96 5.75 5.84 42,306
05/05/2014 5.91 5.98 5.8 5.9 82,044
05/02/2014 5.87 5.982 5.86 5.9 47,089
05/01/2014 5.75 5.924 5.71 5.87 89,536
04/30/2014 5.55 5.78 5.51 5.71 64,553
04/29/2014 5.55 5.72 5.5 5.54 197,204
04/28/2014 5.88 5.8995 5.61 5.67 249,100
04/25/2014 5.98 6.05 5.84 5.88 88,996
04/24/2014 6.06 6.13 5.81 5.99 208,039
04/23/2014 6.18 6.18 5.99 6.01 81,036
04/22/2014 6.25 6.3 6.11 6.19 99,055
04/21/2014 6.27 6.369 6.03 6.24 88,778
04/17/2014 5.96 6.31 5.9599 6.22 129,784
04/16/2014 6.01 6.09 5.88 5.96 200,303
04/15/2014 6 6.05 5.76 5.9 222,876
04/14/2014 6.02 6.13 5.92 6.05 186,439
04/11/2014 5.99 6.07 5.9 5.9 84,634
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?