FORM

Historical Stock Prices

$8.49
*  
0.52
6.52%
Get FORM Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading FORM 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: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

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.
05/01/2015 8.02 8.49 7.914 8.49 707,706
04/30/2015 8.8 8.979 7.34 7.97 2,613,047
04/29/2015 9.25 9.33 9.12 9.21 355,835
04/28/2015 9.18 9.3 9 9.27 225,155
04/27/2015 9.16 9.45 9.14 9.175 279,261
04/24/2015 9.25 9.25 9.1 9.16 263,820
04/23/2015 9.44 9.44 9.22 9.29 331,734
04/22/2015 9.37 9.47 9.25 9.44 130,533
04/21/2015 9.38 9.5 9.25 9.39 288,695
04/20/2015 9.23 9.39 9.2 9.3 204,765
04/17/2015 9.22 9.28 9.07 9.14 313,418
04/16/2015 9.36 9.45 9.22 9.26 274,626
04/15/2015 9.51 9.51 9.37 9.45 351,543
04/14/2015 9.43 9.52 9.25 9.51 255,392
04/13/2015 9.43 9.5 9.36 9.43 477,248
04/10/2015 9.36 9.49 9.29 9.39 328,725
04/09/2015 9.3 9.37 9.22 9.34 192,315
04/08/2015 9.15 9.33 9.15 9.3 329,567
04/07/2015 9.15 9.2 9.03 9.14 341,913
04/06/2015 9.12 9.15 9.03 9.12 237,566
04/02/2015 9.03 9.25 8.99 9.19 364,539
04/01/2015 8.89 9 8.72 8.985 511,981
03/31/2015 8.84 8.95 8.81 8.87 657,442
03/30/2015 8.8 8.88 8.79 8.84 470,792
03/27/2015 8.92 8.95 8.59 8.75 458,329
03/26/2015 8.91 8.96 8.76 8.95 430,344
03/25/2015 9.3 9.3 8.81 8.92 918,005
03/24/2015 9.31 9.37 9.22 9.29 260,379
03/23/2015 9.21 9.31 9.13 9.29 492,018
03/20/2015 9.34 9.38 9.105 9.13 514,928
03/19/2015 9.33 9.33 9.23 9.26 219,244
03/18/2015 9.41 9.505 9.1466 9.33 458,751
03/17/2015 9.4 9.64 9.37 9.48 442,611
03/16/2015 9.21 9.5 9.13 9.36 408,443
03/13/2015 9.17 9.29 9.0201 9.21 292,908
03/12/2015 9.11 9.19 8.93 9.17 419,142
03/11/2015 9.17 9.41 9.11 9.13 396,478
03/10/2015 9.05 9.24 9.013 9.12 328,496
03/09/2015 9.1 9.3 9.0442 9.24 365,578
03/06/2015 9.06 9.27 8.95 9.01 344,479
03/05/2015 9.36 9.47 9.07 9.2 461,451
03/04/2015 9.33 9.6 9.33 9.42 350,677
03/03/2015 10.19 10.23 9.42 9.42 804,243
03/02/2015 9.87 10.29 9.78 10.26 828,044
02/27/2015 9.83 10 9.77 9.82 527,642
02/26/2015 9.75 9.97 9.71 9.9 485,636
02/25/2015 9.75 9.93 9.66 9.74 511,145
02/24/2015 9.22 9.75 9.18 9.68 1,072,447
02/23/2015 9.2 9.35 8.96 9.17 392,821
02/20/2015 9.02 9.2 8.87 9.14 540,925
02/19/2015 8.71 9.06 8.6 9 549,418
02/18/2015 8.5 8.74 8.5 8.68 364,788
02/17/2015 8.56 8.69 8.48 8.51 387,689
02/13/2015 8.51 8.68 8.47 8.5 316,053
02/12/2015 8.53 8.58 8.41 8.52 272,687
02/11/2015 8.46 8.6 8.38 8.5 237,952
02/10/2015 8.55 8.64 8.26 8.51 382,796
02/09/2015 8.4 8.55 8.35 8.44 291,375
02/06/2015 8.42 8.55 8.25 8.52 617,845
02/05/2015 8.29 8.65 8.16 8.42 814,534
02/04/2015 7.9 8.05 7.85 7.91 245,613
02/03/2015 7.75 8.05 7.638 7.97 369,854
02/02/2015 7.55 7.68 7.35 7.65 408,651
01/30/2015 7.82 7.9 7.53 7.55 260,671
01/29/2015 7.94 7.96 7.7 7.91 229,084
01/28/2015 8.02 8.06 7.69 7.96 274,621
01/27/2015 7.95 7.97 7.71 7.9 195,235
01/26/2015 8.16 8.17 7.93 8.05 174,826
01/23/2015 8.14 8.2 8.02 8.15 229,146
01/22/2015 8.09 8.14 7.83 8.11 299,388
01/21/2015 8.07 8.2 7.98 8 252,757
01/20/2015 7.84 8.17 7.75 8.12 281,622
01/16/2015 7.77 7.95 7.61 7.84 238,394
01/15/2015 7.91 8.02 7.73 7.8 219,539
01/14/2015 7.89 8.14 7.75 7.87 179,482
01/13/2015 8.03 8.3 7.842 8.01 314,109
01/12/2015 8.24 8.25 7.77 8.02 357,489
01/09/2015 8.44 8.6 8.0512 8.26 190,735
01/08/2015 8.24 8.53 8.132 8.45 179,750
01/07/2015 8.13 8.33 7.95 8.13 217,799
01/06/2015 8.49 8.64 7.92 8.01 271,121
01/05/2015 8.27 8.66 8.108 8.45 385,564
01/02/2015 8.66 8.85 8.18 8.31 368,103
12/31/2014 8.52 8.85 8.372 8.6 264,672
12/30/2014 8.52 8.63 8.4 8.44 192,589
12/29/2014 8.64 8.73 8.46 8.58 134,614
12/26/2014 8.6 8.83 8.53 8.65 231,836
12/24/2014 8.44 8.66 8.36 8.53 72,989
12/23/2014 8.62 8.72 8.4 8.42 178,744
12/22/2014 8.33 8.68 8.15 8.57 332,783
12/19/2014 8.34 8.34 8.07 8.32 377,323
12/18/2014 8.5 8.64 8.17 8.37 332,330
12/17/2014 8.1 8.36 7.93 8.34 263,966
12/16/2014 7.87 8.2 7.77 8.02 352,000
12/15/2014 8.02 8.3 7.86 7.86 359,252
12/12/2014 8.04 8.23 7.9803 8.02 261,308
12/11/2014 8.24 8.52 8.1 8.18 334,688
12/10/2014 8.51 8.61 8.15 8.18 300,656
12/09/2014 8.13 8.62 8 8.53 295,125
12/08/2014 8.61 8.75 8.22 8.25 434,510
12/05/2014 8.42 8.56 8.34 8.51 272,495
12/04/2014 8.3 8.52 8.18 8.43 274,462
12/03/2014 8.22 8.34 8.12 8.32 285,338
12/02/2014 7.76 8.25 7.66 8.23 372,838
12/01/2014 7.97 8.07 7.72 7.72 334,184
11/28/2014 8.2 8.298 8.02 8.04 258,211
11/26/2014 8.16 8.39 8.04 8.15 341,330
11/25/2014 8.34 8.38 8.05 8.19 259,897
11/24/2014 8.29 8.43 8.25 8.35 235,689
11/21/2014 8.52 8.75 8.16 8.24 723,521
11/20/2014 8.22 8.62 8.12 8.35 220,810
11/19/2014 8.42 8.55 8.15 8.25 239,804
11/18/2014 8.34 8.63 8.28 8.46 466,308
11/17/2014 8.63 8.72 8.29 8.3 225,860
11/14/2014 8.46 8.74 8.46 8.69 309,716
11/13/2014 8.67 8.86 8.42 8.43 203,704
11/12/2014 8.85 8.85 8.62 8.69 219,759
11/11/2014 8.8 9.02 8.76 8.86 321,919
11/10/2014 9.02 9.05 8.72 8.86 243,165
11/07/2014 8.93 9.02 8.5 8.78 310,405
11/06/2014 8.89 9.08 8.65 8.93 859,523
11/05/2014 8 8.99 7.77 8.9 2,021,789
11/04/2014 7.76 8.035 7.7575 7.94 269,710
11/03/2014 7.95 8.09 7.75 7.83 212,536
10/31/2014 7.93 8.14 7.84 7.97 443,529
10/30/2014 7.63 8.04 7.52 7.75 710,288
10/29/2014 7.17 7.25 6.98 7.09 288,742
10/28/2014 6.94 7.21 6.85 7.14 273,197
10/27/2014 6.66 7.01 6.65 6.88 156,965
10/24/2014 6.84 6.9 6.68 6.72 114,315
10/23/2014 6.65 7.04 6.65 6.81 284,436
10/22/2014 6.74 6.81 6.5 6.56 253,361
10/21/2014 6.83 6.87 6.6 6.75 252,381
10/20/2014 6.62 6.95 6.62 6.79 289,144
10/17/2014 6.79 6.86 6.62 6.68 261,523
10/16/2014 6.39 6.96 6.3 6.675 355,930
10/15/2014 6.04 6.52 5.83 6.5 340,910
10/14/2014 6.3 6.445 6.1 6.18 403,220
10/13/2014 6.35 6.4 6.16 6.19 389,262
10/10/2014 6.85 6.85 6.3 6.32 384,515
10/09/2014 7.29 7.3 6.89 6.91 271,163
10/08/2014 7.04 7.34 6.94 7.32 205,016
10/07/2014 7.13 7.21 6.98 7.08 251,740
10/06/2014 7.39 7.44 7 7.21 301,002
10/03/2014 7.43 7.56 7.22 7.42 326,647
10/02/2014 7.04 7.275 6.89 7.27 262,651
10/01/2014 7.18 7.18 6.92 7.06 291,453
09/30/2014 7.44 7.46 7.15 7.17 292,172
09/29/2014 7.33 7.61 7.33 7.43 233,867
09/26/2014 7.4 7.65 7.37 7.46 207,985
09/25/2014 7.15 7.41 7.01 7.36 404,911
09/24/2014 7.07 7.25 7.02 7.18 151,197
09/23/2014 7.16 7.34 7.03 7.03 158,968
09/22/2014 7.33 7.45 7.195 7.21 155,782
09/19/2014 7.63 7.72 7.33 7.37 306,393
09/18/2014 7.67 7.85 7.505 7.625 322,138
09/17/2014 7.64 7.8 7.55 7.615 156,295
09/16/2014 7.6 7.72 7.44 7.665 242,373
09/15/2014 7.71 7.71 7.48 7.67 244,324
09/12/2014 7.95 7.95 7.57 7.74 254,952
09/11/2014 7.67 7.94 7.662 7.92 148,130
09/10/2014 7.72 7.8 7.628 7.74 164,410
09/09/2014 7.9 7.96 7.64 7.69 202,900
09/08/2014 7.99 8.184 7.875 7.91 221,697
09/05/2014 7.93 8.04 7.85 8.01 223,762
09/04/2014 8.1 8.41 7.93 7.96 291,106
09/03/2014 8.4 8.4 8.04 8.09 495,675
09/02/2014 7.27 8.48 7.25 8.41 1,676,187
08/29/2014 6.87 7.2 6.86 7.04 286,933
08/28/2014 7.12 7.15 6.85 6.87 172,811
08/27/2014 7.2 7.26 7.13 7.19 119,145
08/26/2014 6.88 7.21 6.8 7.19 295,812
08/25/2014 7.13 7.21 6.782 6.85 232,624
08/22/2014 7.08 7.18 7 7.07 145,860
08/21/2014 7.18 7.23 6.9499 7.08 255,638
08/20/2014 7.22 7.32 7.18 7.22 104,059
08/19/2014 7.3 7.34 7.16 7.29 269,202
08/18/2014 7.25 7.37 7.15 7.31 190,213
08/15/2014 6.97 7.25 6.91 7.17 328,499
08/14/2014 6.92 7 6.76 6.86 159,701
08/13/2014 6.78 6.93 6.544 6.92 152,084
08/12/2014 6.89 6.9176 6.69 6.73 154,180
08/11/2014 6.9 7.11 6.85 6.95 113,255
08/08/2014 6.84 6.91 6.78 6.83 142,464
08/07/2014 6.92 7 6.82 6.85 147,583
08/06/2014 6.84 7.14 6.822 6.91 190,301
08/05/2014 6.57 7 6.52 6.93 229,142
08/04/2014 6.7 6.93 6.58 6.61 304,654
08/01/2014 6.78 6.87 6.58 6.7 272,693
07/31/2014 7.26 7.26 6.61 6.75 456,566
07/30/2014 7 7.28 6.93 7.22 459,647
07/29/2014 6.86 7.03 6.81 6.93 163,586
07/28/2014 6.91 6.94 6.69 6.86 356,412
07/25/2014 7.16 7.16 6.91 6.94 238,126
07/24/2014 7.56 7.57 7.2 7.26 124,946
07/23/2014 7.68 7.68 7.52 7.54 141,727
07/22/2014 7.6 7.75 7.54 7.66 239,163
07/21/2014 7.6 7.71 7.51 7.61 116,287
07/18/2014 7.5 7.7 7.475 7.64 178,526
07/17/2014 7.57 7.7799 7.435 7.48 183,243
07/16/2014 7.76 7.79 7.58 7.68 132,511
07/15/2014 8.02 8.03 7.669 7.68 176,532
07/14/2014 8.12 8.12 7.89 8 154,451
07/11/2014 7.92 8.04 7.89 8 108,711
07/10/2014 7.88 8.11 7.82 7.96 207,393
07/09/2014 8.01 8.24 7.9 8.13 220,295
07/08/2014 8.07 8.11 7.79 8.01 353,182
07/07/2014 8.34 8.35 8.01 8.06 157,008
07/03/2014 8.23 8.37 8.23 8.35 66,535
07/02/2014 8.38 8.43 8.18 8.19 154,916
07/01/2014 8.4 8.5 8.24 8.41 311,885
06/30/2014 8.07 8.42 7.99 8.32 225,108
06/27/2014 7.98 8.1 7.97 8.09 245,891
06/26/2014 8.02 8.09 7.86 8.06 147,547
06/25/2014 7.84 8.09 7.79 8.08 215,838
06/24/2014 8.08 8.2 7.87 7.92 273,093
06/23/2014 7.99 8.1 7.89 8.06 181,168
06/20/2014 8.02 8.03 7.92 7.99 406,341
06/19/2014 8.14 8.16 7.84 7.97 209,448
06/18/2014 8.06 8.167 7.93 8.09 187,236
06/17/2014 7.98 8.1314 7.91 8.08 335,588
06/16/2014 8 8.03 7.78 7.95 241,590
06/13/2014 7.88 8.05 7.82 8 454,133
06/12/2014 7.94 7.95 7.72 7.81 391,004
06/11/2014 7.67 7.95 7.61 7.93 473,925
06/10/2014 7.54 7.75 7.39 7.7 547,451
06/09/2014 7.46 7.65 7.31 7.6 332,983
06/06/2014 7.51 7.58 7.38 7.5 322,915
06/05/2014 7.26 7.5025 7.13 7.45 419,998
06/04/2014 7.02 7.275 6.91 7.23 246,588
06/03/2014 7.15 7.31 7 7.05 326,803
06/02/2014 7.18 7.293 7.02 7.18 319,388
05/30/2014 7.21 7.32 7.1201 7.26 408,477
05/29/2014 7.03 7.34 7.03 7.18 522,939
05/28/2014 6.8 7.5 6.62 7.12 2,922,723
05/27/2014 6.02 6.15 5.99 6.12 133,028
05/23/2014 5.82 5.95 5.69 5.94 178,636
05/22/2014 5.57 5.82 5.51 5.8 171,890
05/21/2014 5.54 5.61 5.48 5.55 129,381
05/20/2014 5.54 5.55 5.45 5.51 205,007
05/19/2014 5.43 5.69 5.43 5.59 102,464
05/16/2014 5.39 5.48 5.28 5.475 224,228
05/15/2014 5.51 5.57 5.3539 5.41 196,979
05/14/2014 5.83 5.91 5.55 5.57 190,980
05/13/2014 5.93 5.96 5.84 5.86 269,583
05/12/2014 5.71 5.965 5.69 5.94 182,768
05/09/2014 5.61 5.69 5.53 5.67 190,587
05/08/2014 5.8 5.88 5.61 5.66 288,637
05/07/2014 6 6 5.66 5.86 555,178
05/06/2014 6.02 6.11 5.98 6 262,045
05/05/2014 5.97 6.07 5.91 6.05 169,667
05/02/2014 6 6.05 5.95 5.99 278,359
05/01/2014 5.78 5.93 5.53 5.91 407,296
*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?