LOOK

LookSmart, Ltd. Historical Stock Prices

$1.65
*  
0.04
2.37%
Get LOOK Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading LOOK 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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.66  1.72  1.65  1.65 2,400
08/20/2014 1.69 1.72 1.65 1.65 2,400
08/19/2014 1.61 1.728 1.5799 1.69 3,322
08/18/2014 1.72 1.72 1.65 1.65 10,557
08/15/2014 1.62 1.7 1.62 1.7 5,978
08/14/2014 1.65 1.8 1.65 1.67 57,662
08/13/2014 1.72 1.79 1.65 1.78 9,983
08/12/2014 1.69 1.77 1.64 1.76 21,913
08/11/2014 1.67 1.84 1.62 1.71 31,207
08/08/2014 1.74 1.85 1.69 1.71 26,235
08/07/2014 1.76 1.86 1.64 1.67 72,548
08/06/2014 1.7 1.7 1.65 1.66 10,485
08/05/2014 1.83 1.83 1.67 1.77 5,592
08/04/2014 1.82 1.88 1.65 1.69 14,379
08/01/2014 1.72 1.72 1.65 1.67 8,479
07/31/2014 1.72 1.8599 1.7001 1.76 6,654
07/30/2014 1.76 1.76 1.76 1.76 578
07/29/2014 1.82 1.85 1.81 1.85 10,458
07/28/2014 1.79 1.88 1.75 1.76 29,003
07/25/2014 2.01 2.01 1.76 1.87 29,116
07/24/2014 2.02 2.04 1.91 1.91 13,935
07/23/2014 1.82 1.96 1.69 1.84 54,023
07/22/2014 1.76 1.86 1.75 1.8 46,939
07/21/2014 1.85 1.8795 1.73 1.82 3,879
07/18/2014 1.93 2.05 1.78 1.8 15,091
07/17/2014 1.86 2.1 1.74 1.93 12,734
07/16/2014 1.84 1.97 1.84 1.92 1,237
07/15/2014 1.82 1.82 1.82 1.82 00
07/14/2014 1.82 1.82 1.82 1.82 164
07/11/2014 1.84 1.84 1.82 1.823 856
07/10/2014 1.81 2.034 1.81 1.8575 493
07/09/2014 1.88 1.95 1.8436 1.95 2,044
07/08/2014 2.1 2.16 1.88 1.91 23,659
07/07/2014 1.88 2.05 1.65 1.91 27,556
07/03/2014 1.77 1.77 1.68 1.69 1,571
07/02/2014 1.79 1.81 1.79 1.81 2,578
07/01/2014 1.8001 1.8001 1.8001 1.8001 1,376
06/30/2014 1.95 1.95 1.95 1.95 292
06/27/2014 1.9799 1.98 1.9499 1.98 1,965
06/26/2014 2.03 2.03 1.86 1.86 315
06/25/2014 2.05 2.05 1.7801 1.9899 3,361
06/24/2014 2.02 2.07 1.99 2.05 5,590
06/23/2014 2.16 2.3 2.12 2.27 5,434
06/20/2014 2 2.23 1.8101 2.23 15,821
06/19/2014 1.957 2 1.745 1.99 7,860
06/18/2014 1.6301 2 1.6301 2 23,928
06/17/2014 1.82 1.89 1.7201 1.75 18,210
06/16/2014 1.82 2.05 1.82 1.85 83,090
06/13/2014 1.78 1.79 1.6 1.75 95,784
06/12/2014 1.65 1.78 1.6 1.74 15,426
06/11/2014 1.65 1.71 1.65 1.7 2,360
06/10/2014 1.839 2.055 1.66 1.68 7,460
06/09/2014 1.7 1.752 1.7 1.752 644
06/06/2014 1.785 1.785 1.785 1.785 00
06/05/2014 1.8 1.8 1.785 1.785 2,513
06/04/2014 1.8201 1.8201 1.8201 1.8201 00
06/03/2014 1.84 1.84 1.815 1.8201 5,806
06/02/2014 1.87 2.02 1.67 1.858 11,066
05/30/2014 1.51 2.12 1.51 1.876 60,786
05/29/2014 1.61 1.76 1.503 1.69 52,047
05/28/2014 1.6285 1.6285 1.6001 1.6001 922
05/27/2014 1.8 1.82 1.8 1.8 6,565
05/23/2014 1.67 1.8 1.481 1.78 4,517
05/22/2014 1.6 1.84 1.453 1.6501 12,012
05/21/2014 1.7 1.94 1.2901 1.65 66,773
05/20/2014 1.7 1.7 1.7 1.7 500
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?