DATE

Historical Stock Prices

$5.01
*  
0.13
2.53%
Get DATE Alerts
*Delayed - data as of Oct. 24, 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: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 5.18 5.2699 5.01 5.01 132,265
10/23/2014 5.2 5.3 5.14 5.14 90,907
10/22/2014 5.2 5.33 5.14 5.14 175,045
10/21/2014 5.2 5.28 5.17 5.2 167,155
10/20/2014 5.23 5.31 5.16 5.2 143,617
10/17/2014 5.35 5.44 5.18 5.28 114,753
10/16/2014 5.26 5.61 5.26 5.32 90,187
10/15/2014 5.22 5.5 5.111 5.37 106,098
10/14/2014 5.2 5.37 5.16 5.22 112,898
10/13/2014 5.56 5.63 5.15 5.21 207,434
10/10/2014 5.81 5.94 5.32 5.5 261,095
10/09/2014 6.36 6.421 6.15 6.2 157,273
10/08/2014 6.21 6.53 6.15 6.38 210,783
10/07/2014 6.2 6.58 6.05 6.21 295,483
10/06/2014 6.59 6.6 6.19 6.2 131,850
10/03/2014 6.48 6.629 6.36 6.52 203,851
10/02/2014 6.34 6.55 6.32 6.39 302,642
10/01/2014 6.58 6.62 6.29 6.29 192,067
09/30/2014 6.49 6.9 6.37 6.56 515,943
09/29/2014 5.9 6.49 5.85 6.49 430,081
09/26/2014 5.62 5.7399 5.5801 5.68 31,890
09/25/2014 5.79 5.79 5.56 5.59 46,588
09/24/2014 5.72 5.79 5.6 5.79 32,542
09/23/2014 5.69 5.72 5.69 5.71 16,277
09/22/2014 5.69 5.8 5.69 5.72 38,458
09/19/2014 5.72 5.8 5.69 5.74 126,990
09/18/2014 5.8 5.8 5.69 5.74 83,375
09/17/2014 5.74 5.8899 5.71 5.75 23,196
09/16/2014 5.7 5.75 5.7 5.71 26,192
09/15/2014 6 6 5.71 5.71 80,678
09/12/2014 5.83 5.98 5.8 5.94 56,295
09/11/2014 5.87 5.92 5.78 5.81 48,524
09/10/2014 6.03 6.03 5.82 5.88 30,992
09/09/2014 6 6.1094 5.936 6.03 41,670
09/08/2014 5.9 6.09 5.8 5.97 62,366
09/05/2014 5.78 5.95 5.78 5.94 43,320
09/04/2014 5.871 5.96 5.81 5.84 21,008
09/03/2014 6 6 5.78 5.79 51,901
09/02/2014 5.8 5.99 5.7801 5.89 63,327
08/29/2014 5.75 5.88 5.7201 5.78 25,631
08/28/2014 6.01 6.01 5.68 5.77 157,113
08/27/2014 6.12 6.18 5.92 6.02 70,245
08/26/2014 5.7 6.19 5.69 6.15 214,813
08/25/2014 5.73 5.7594 5.69 5.7 37,127
08/22/2014 5.7 5.74 5.68 5.72 26,325
08/21/2014 5.74 5.74 5.68 5.7 21,776
08/20/2014 5.72 5.73 5.69 5.73 23,648
08/19/2014 5.74 5.75 5.72 5.75 28,639
08/18/2014 5.69 5.76 5.66 5.75 61,846
08/15/2014 5.73 5.75 5.65 5.68 33,868
08/14/2014 5.62 5.76 5.62 5.72 56,409
08/13/2014 5.54 5.71 5.53 5.7 73,920
08/12/2014 5.55 5.55 5.49 5.49 18,147
08/11/2014 5.41 5.55 5.41 5.54 30,535
08/08/2014 5.42 5.505 5.37 5.41 71,306
08/07/2014 5.5 5.59 5.39 5.45 90,381
08/06/2014 5.72 5.82 5.47 5.48 87,500
08/05/2014 5.69 5.82 5.56 5.76 88,057
08/04/2014 5.68 5.82 5.55 5.64 74,453
08/01/2014 5.72 5.83 5.6222 5.7 45,756
07/31/2014 5.8 5.88 5.56 5.71 72,104
07/30/2014 5.69 5.94 5.68 5.815 104,802
07/29/2014 5.5 5.79 5.37 5.65 250,712
07/28/2014 5.31 5.5 5.31 5.43 456,411
07/25/2014 5.37 5.37 5.26 5.31 47,292
07/24/2014 5.56 5.61 5.36 5.36 312,147
07/23/2014 5.55 5.65 5.48 5.55 53,588
07/22/2014 5.45 5.7 5.38 5.57 78,134
07/21/2014 5.38 5.59 5.35 5.46 50,215
07/18/2014 5.4 5.4599 5.36 5.36 41,499
07/17/2014 5.45 5.56 5.4 5.41 25,877
07/16/2014 5.57 5.57 5.46 5.46 25,396
07/15/2014 5.66 5.66 5.48 5.55 35,354
07/14/2014 5.57 5.6401 5.45 5.61 81,217
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
04/10/2014 6.25 6.27 6.05 6.07 72,375
04/09/2014 6.23 6.34 6.22 6.25 115,935
04/08/2014 6.1 6.3 6.02 6.22 218,152
04/07/2014 6.18 6.36 6.01 6.11 162,542
04/04/2014 6.43 6.44 6.12 6.19 134,820
04/03/2014 6.7 6.79 6.35 6.39 151,196
04/02/2014 6.99 6.99 6.66 6.73 219,488
04/01/2014 6.58 6.959 6.58 6.94 148,959
03/31/2014 6.67 6.82 6.5 6.55 84,312
03/28/2014 6.5 6.79 6.45 6.63 147,306
03/27/2014 6.69 6.69 6.2805 6.45 139,803
03/26/2014 6.81 6.9595 6.592 6.68 106,666
03/25/2014 6.8 6.98 6.56 6.8 191,952
03/24/2014 7.03 7.1799 6.6908 6.85 124,797
03/21/2014 7.15 7.27 7 7.16 156,588
03/20/2014 7.43 7.47 7.1 7.13 243,182
03/19/2014 7.75 7.8125 7.31 7.42 185,001
03/18/2014 7.8 7.8 7.54 7.8 60,164
03/17/2014 7.65 7.8 7.42 7.69 123,226
03/14/2014 7.64 7.87 7.4 7.57 106,560
03/13/2014 7.99 8.07 7.37 7.62 369,302
03/12/2014 8.01 8.17 7.669 8.01 162,679
03/11/2014 8.25 8.39 8.01 8.05 188,181
03/10/2014 8.8 8.83 8.1 8.25 405,568
03/07/2014 8.52 8.85 8.51 8.8 471,978
03/06/2014 8.5 8.6 8.3 8.41 308,103
03/05/2014 8.44 8.66 8 8.53 520,602
03/04/2014 7.63 8.45 7.47 8.44 532,258
03/03/2014 7.3 7.6 7.07 7.51 328,726
02/28/2014 8.26 8.26 7.1801 7.36 381,216
02/27/2014 8.2 8.26 7.6 8.23 551,867
02/26/2014 7.62 8 7.59 7.8 571,470
02/25/2014 7.5 7.81 7.29 7.61 710,856
02/24/2014 7.3 7.64 7.1501 7.41 547,335
02/21/2014 7.2 7.3465 6.96 7.25 437,782
02/20/2014 6.96 7.45 6.79 7.215 485,090
02/19/2014 6.52 7.05 6.5199 6.91 569,832
02/18/2014 6.55 6.67 6.35 6.53 538,818
02/14/2014 6.57 6.67 6.25 6.37 323,138
02/13/2014 6.32 6.62 6.25 6.5 266,072
02/12/2014 6.45 6.62 6.24 6.33 385,547
02/11/2014 6.44 6.65 6.3 6.39 286,640
02/10/2014 6.32 6.522 6.25 6.43 231,264
02/07/2014 6.17 6.46 6.12 6.33 300,001
02/06/2014 6.33 6.456 6.11 6.12 151,427
02/05/2014 6.1 6.45 6.02 6.28 415,653
02/04/2014 5.96 6.301 5.91 6.11 266,768
02/03/2014 6.35 6.47 6.02 6.05 99,575
01/31/2014 6.07 6.779 6.02 6.3 367,168
01/30/2014 6.18 6.379 6.06 6.17 193,362
01/29/2014 6.38 6.38 6.03 6.11 146,554
01/28/2014 6.2 6.4 5.98 6.37 395,379
01/27/2014 6.1 6.229 5.88 6.08 230,245
01/24/2014 6.6 6.6 6.105 6.21 351,144
01/23/2014 7.3 7.3 6.34 6.66 349,144
01/22/2014 7.54 7.55 7.1 7.22 214,230
01/21/2014 7.45 7.6699 7.4 7.5 153,615
01/17/2014 7.4 7.59 7.4 7.41 138,101
01/16/2014 7.33 7.4 7.03 7.34 146,606
01/15/2014 6.93 7.47 6.82 7.3 303,322
01/14/2014 6.61 6.91 6.4 6.77 344,984
01/13/2014 6.8 6.875 6.41 6.51 340,162
01/10/2014 6.8 6.83 6.52 6.7 158,716
01/09/2014 6.91 7.149 6.56 6.8 362,520
01/08/2014 6.9 7.03 6.56 6.85 432,719
01/07/2014 7.02 7.119 6.71 6.93 675,794
01/06/2014 6 6.65 5.99 6.63 640,742
01/03/2014 6 6.22 5.92 5.99 224,652
01/02/2014 5.86 6.04 5.85 6.02 127,626
12/31/2013 6.03 6.1 5.9076 6 154,440
12/30/2013 6.01 6.36 5.91 6.04 224,480
12/27/2013 5.9 6.08 5.83 6.02 543,806
12/26/2013 5.86 5.97 5.84 5.86 26,478
12/24/2013 5.84 5.97 5.8184 5.86 54,384
12/23/2013 5.95 6.054 5.61 5.87 352,674
12/20/2013 6 6.07 5.84 5.94 80,428
12/19/2013 5.86 6.089 5.85 5.96 137,712
12/18/2013 5.81 5.96 5.81 5.94 76,969
12/17/2013 5.98 5.99 5.86 5.86 21,023
12/16/2013 5.95 6.04 5.9 6.01 50,244
12/13/2013 5.85 6.03 5.85 5.97 44,189
12/12/2013 5.82 5.93 5.81 5.86 28,592
12/11/2013 5.86 6.04 5.835 5.85 59,061
12/10/2013 5.91 6.01 5.85 5.94 42,132
12/09/2013 5.95 6.07 5.85 5.89 213,831
12/06/2013 6.04 6.13 5.95 5.95 89,675
12/05/2013 6.01 6.05 5.95 5.96 85,760
12/04/2013 5.95 6.16 5.92 6.06 171,710
12/03/2013 5.98 6.05 5.93 5.98 46,284
12/02/2013 5.96 6.14 5.92 6 287,357
11/29/2013 5.95 6.08 5.91 6 36,628
11/27/2013 5.85 6 5.82 5.95 63,401
11/26/2013 6 6.06 5.86 5.88 73,295
11/25/2013 6.06 6.1 5.85 5.98 364,158
11/22/2013 5.83 6.08 5.79 6 239,150
11/21/2013 6.08 6.08 5.78 5.88 233,386
11/20/2013 5.93 6.12 5.85 5.9 166,852
11/19/2013 6.04 6.197 5.801 5.92 124,747
11/18/2013 6.17 6.299 6.02 6.06 95,758
11/15/2013 6.07 6.23 5.95 6.16 106,778
11/14/2013 6 6.1899 5.98 6.09 65,550
11/13/2013 5.99 6.15 5.91 6.05 59,787
11/12/2013 5.95 6.01 5.9 5.9 32,460
11/11/2013 5.95 6.19 5.95 5.98 55,140
11/08/2013 5.8 6 5.71 5.925 39,005
11/07/2013 6.06 6.069 5.66 5.85 78,992
11/06/2013 6.11 6.28 6 6 61,273
11/05/2013 6 6.09 5.91 6.01 54,624
11/04/2013 5.97 6.04 5.88 5.99 93,454
11/01/2013 6.05 6.1 5.9 5.9 55,618
10/31/2013 6.08 6.2 5.9 6.05 72,437
10/30/2013 6.15 6.34 6.06 6.1 72,978
10/29/2013 6.2 6.31 6.04 6.16 157,430
10/28/2013 6.4 6.4 6.01 6.14 155,636
10/25/2013 6.65 6.65 6.36 6.36 195,147
10/24/2013 6.56 6.7 6.41 6.57 81,261
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?