DATE

Historical Stock Prices

$6.22
*  
0.26
 negative 
4.36%
Get DATE Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
10/23/2013 6.54 6.7 6.5 6.56 132,354
10/22/2013 6.78 6.92 6.51 6.64 158,109
10/21/2013 7.1 7.2 6.75 6.78 114,703
10/18/2013 6.96 7.3 6.88 7.03 227,809
10/17/2013 6.79 7.07 6.7 6.82 136,304
10/16/2013 6.72 6.86 6.6 6.75 88,028
10/15/2013 6.64 6.96 6.61 6.7 127,322
10/14/2013 6.71 6.7625 6.5499 6.67 99,356
10/11/2013 6.63 6.83 6.5999 6.78 72,926
10/10/2013 6.51 6.77 6.48 6.61 126,520
10/09/2013 6.52 6.6448 6.36 6.48 154,602
10/08/2013 7.19 7.78 6.33 6.46 549,575
10/07/2013 6.77 7.39 6.69 7.24 245,233
10/04/2013 6.86 7.05 6.85 6.95 88,925
10/03/2013 6.88 7.15 6.75 6.91 87,468
10/02/2013 6.65 7.17 6.57 6.92 182,294
10/01/2013 6.68 6.81 6.5 6.6 220,543
09/30/2013 6.94 6.94 6.6 6.79 149,146
09/27/2013 6.88 7.05 6.8 6.93 33,974
09/26/2013 6.91 6.98 6.82 6.92 37,641
09/25/2013 6.8 6.92 6.74 6.9 26,781
09/24/2013 6.65 6.9 6.65 6.78 78,504
09/23/2013 6.78 6.78 6.63 6.78 46,738
09/20/2013 7.05 7.05 6.66 6.84 64,171
09/19/2013 6.76 7.43 6.66 6.98 226,274
09/18/2013 7.29 7.29 6.65 6.75 188,348
09/17/2013 7.14 7.3 7.1 7.19 26,950
09/16/2013 7.58 7.5875 7.1 7.32 73,972
09/13/2013 7.52 7.54 7.21 7.47 37,143
09/12/2013 8 8.02 7.4 7.62 73,601
09/11/2013 7.61 8.13 7.61 7.98 198,965
09/10/2013 8 8 7.49 7.75 85,584
09/09/2013 7.76 7.95 7.22 7.89 102,847
09/06/2013 7.4 7.8 6.95 7.6 121,548
09/05/2013 6.77 7.36 6.77 7.28 109,206
09/04/2013 6.4 6.79 6.4 6.77 60,470
09/03/2013 6.16 6.66 6.16 6.5 56,335
08/30/2013 6.4699 6.4699 6.31 6.31 14,358
08/29/2013 6.35 6.66 6.35 6.35 38,702
08/28/2013 6.4 6.46 6.191 6.37 48,496
08/27/2013 7.02 7.2 6.38 6.41 84,614
08/26/2013 7.5 7.5 6.82 6.9 130,235
08/23/2013 7.1 7.61 7.07 7.53 91,628
08/22/2013 8.3 8.3 7.2 7.63 182,362
08/21/2013 7.44 8.2 7.37 7.86 104,197
08/20/2013 7.96 7.96 7.311 7.4 135,680
08/19/2013 8.15 8.37 7.87 7.98 40,244
08/16/2013 8 8.19 7.611 8.08 63,101
08/15/2013 8.59 8.78 7.48 7.97 183,669
08/14/2013 8.84 9.2 8.6 8.82 136,676
08/13/2013 9.2 9.48 8.45 8.73 163,800
08/12/2013 8.43 9.45 8.401 9.3 163,801
08/09/2013 8.57 8.879 8.33 8.33 89,241
08/08/2013 8.34 8.95 8.17 8.37 121,438
08/07/2013 8.01 8.88 7.8801 8.17 102,396
08/06/2013 8.65 8.65 7.82 8.01 227,062
08/05/2013 6.9 8.985 6.85 8.69 526,120
08/02/2013 6.51 6.87 6.4015 6.84 76,083
08/01/2013 5.91 6.55 5.831 6.46 63,598
07/31/2013 6.126 6.14 5.97 5.97 17,826
07/30/2013 6.09 6.23 6.09 6.12 23,636
07/29/2013 6.199 6.239 6.06 6.1 23,257
07/26/2013 6.12 6.309 6.11 6.11 23,518
07/25/2013 6.1 6.295 6.03 6.13 32,167
07/24/2013 5.97 6.0799 5.9 6.03 24,665
07/23/2013 6.33 6.33 5.89 5.96 57,958
07/22/2013 6.43 6.43 6.12 6.25 30,533
07/19/2013 6.79 6.89 6.03 6.23 136,240
07/18/2013 6.88 6.9 6.45 6.73 203,298
07/17/2013 5.64 6.9 5.64 6.9 301,946
07/16/2013 5.45 5.63 5.45 5.63 17,230
07/15/2013 5.34 5.52 5.33 5.52 8,828
07/12/2013 5.46 5.55 5.46 5.52 9,749
07/11/2013 5.55 5.55 5.35 5.5 6,696
07/10/2013 5.55 5.55 5.52 5.55 2,100
07/09/2013 5.46 5.55 5.4578 5.55 13,851
07/08/2013 5.38 5.5 5.321 5.5 14,195
07/05/2013 5.38 5.44 5.3 5.36 8,415
07/03/2013 5.25 5.45 5.25 5.45 3,000
07/02/2013 5.31 5.32 5.28 5.32 17,973
07/01/2013 5.2201 5.36 5.2201 5.32 9,048
06/28/2013 5.2 5.26 5.06 5.2 13,875
06/27/2013 5.25 5.3 5.11 5.25 9,200
06/26/2013 5.1 5.335 5.1 5.3 16,420
06/25/2013 4.98 5.165 4.98 5.14 17,260
06/24/2013 5.24 5.24 4.98 5.04 24,224
06/21/2013 5.128 5.25 5.11 5.24 10,863
06/20/2013 5.21 5.25 5.1 5.18 26,166
06/19/2013 5.23 5.25 5.22 5.22 8,700
06/18/2013 5.18 5.2 5.14 5.2 10,273
06/17/2013 5.27 5.27 5 5.2 22,881
06/14/2013 5.17 5.31 5.17 5.29 13,422
06/13/2013 5.1 5.18 5.1 5.164 2,500
06/12/2013 4.96 5.112 4.932 5.09 9,176
06/11/2013 5 5.05 4.95 4.96 20,961
06/10/2013 5.03 5.14 4.9825 5.04 12,808
06/07/2013 5.13 5.16 4.88 5.09 27,273
06/06/2013 5.2 5.33 5.14 5.14 41,296
06/05/2013 5.16 5.3446 5.16 5.19 11,712
06/04/2013 5.25 5.3 5.18 5.23 21,034
06/03/2013 5.43 5.7 5.13 5.23 35,244
05/31/2013 5.45 5.7 5.45 5.55 22,558
05/30/2013 5.18 5.45 5.18 5.45 31,446
05/29/2013 5.46 5.58 5.25 5.28 46,139
05/28/2013 5.53 5.6 5.39 5.46 20,914
05/24/2013 5.67 5.7 5.41 5.48 36,378
05/23/2013 5.5 5.69 5.36 5.64 18,322
05/22/2013 5.739 5.739 5.4501 5.5 54,815
05/21/2013 5.66 5.75 5.66 5.75 54,392
05/20/2013 5.58 5.75 5.58 5.75 50,495
05/17/2013 5.7 5.7 5.64 5.64 12,175
05/16/2013 5.7 5.75 5.67 5.7 51,074
05/15/2013 5.49 5.66 5.4801 5.61 13,429
05/14/2013 5.47 5.579 5.47 5.54 16,198
05/13/2013 5.24 5.62 5.24 5.44 93,071
05/10/2013 5.2 5.26 5.2 5.24 24,375
05/09/2013 5.18 5.27 5.18 5.19 39,498
05/08/2013 5.19 5.2001 5.15 5.16 28,488
05/07/2013 5.07 5.16 5.07 5.12 24,142
05/06/2013 5.05 5.14 5.05 5.09 23,837
05/03/2013 5.08 5.1 5.01 5.04 9,852
05/02/2013 5.08 5.1 5.001 5.1 6,137
05/01/2013 5.001 5.09 5.001 5.09 12,040
04/30/2013 4.93 5.05 4.9 5.01 9,120
04/29/2013 5.02 5.07 4.94 4.97 44,691
04/26/2013 4.92 5.12 4.92 5.1 7,200
04/25/2013 5.11 5.12 5.0635 5.12 14,750
04/24/2013 5.14 5.15 5.07 5.12 21,669
04/23/2013 5.03 5.15 5.01 5.1 13,050
04/22/2013 4.97 5.11 4.97 5.11 18,206
04/19/2013 5.1 5.1 5.03 5.1 26,144
04/18/2013 5.01 5.1 5 5.08 28,700
04/17/2013 5.08 5.2 5.08 5.08 11,200
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 your brokers before you trade


Want to trade FX?