LOOK

LookSmart, Ltd. Historical Stock Prices

$0.91
*  
0.0998
12.32%
Get LOOK Alerts
*Delayed - data as of Dec. 26, 2014 11:35 ET  -  Find a broker to begin trading LOOK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LOOK Real Time
 
 
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: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
11:35  0.8499  0.92  0.85  0.91 3,943
12/24/2014 0.9 0.9366 0.8101 0.8102 11,115
12/23/2014 0.9399 0.9399 0.92 0.9202 5,397
12/22/2014 0.9497 0.9541 0.94 0.94 7,524
12/19/2014 0.94 0.94 0.94 0.94 1,229
12/18/2014 0.94 0.95 0.94 0.95 2,066
12/17/2014 0.93 0.95 0.93 0.95 816
12/16/2014 0.92 0.94 0.92 0.92 1,403
12/15/2014 0.99 0.99 0.92 0.9216 6,521
12/12/2014 1 1 0.98 0.9832 6,052
12/11/2014 0.95 1.17 0.95 1.09 64,648
12/10/2014 0.95 1 0.95 0.96 3,755
12/09/2014 1 1 0.97 0.98 7,029
12/08/2014 1.0344 1.0344 0.97 0.9801 7,781
12/05/2014 1.02 1.02 1 1 2,077
12/04/2014 0.96 1.07 0.96 0.98 49,976
12/03/2014 1 1.05 0.9635 1.0299 18,673
12/02/2014 0.99 1 0.9201 0.95 27,350
12/01/2014 1.2 1.2 0.99 0.9909 15,597
11/28/2014 1.2001 1.2001 1.2001 1.2001 501
11/26/2014 1.2201 1.234 1.211 1.234 2,142
11/25/2014 1.21 1.2101 1.21 1.2101 333
11/24/2014 1.2 1.258 1.2 1.258 3,379
11/21/2014 1.23 1.23 1.2 1.21 15,351
11/20/2014 1.28 1.289 1.21 1.256 9,190
11/19/2014 1.28 1.3 1.21 1.26 18,174
11/18/2014 1.3 1.32 1.25 1.25 4,035
11/17/2014 1.22 1.39 1.22 1.33 26,477
11/14/2014 1.245 1.25 1.23 1.23 2,506
11/13/2014 1.26 1.26 1.23 1.23 2,280
11/12/2014 1.25 1.26 1.25 1.26 270
11/11/2014 1.2264 1.27 1.2264 1.24 4,227
11/10/2014 1.22 1.25 1.22 1.23 474
11/07/2014 1.24 1.249 1.24 1.246 3,220
11/06/2014 1.27 1.27 1.21 1.25 5,361
11/05/2014 1.33 1.33 1.19 1.21 34,681
11/04/2014 1.4299 1.4299 1.32 1.32 63,777
11/03/2014 1.4 1.43 1.33 1.41 16,564
10/31/2014 1.3301 1.4399 1.3301 1.4399 4,771
10/30/2014 1.32 1.47 1.32 1.46 44,443
10/29/2014 1.33 1.3466 1.32 1.33 2,863
10/28/2014 1.33 1.34 1.33 1.34 1,466
10/27/2014 1.37 1.37 1.32 1.32 1,233
10/24/2014 1.44 1.44 1.34 1.37 1,101
10/23/2014 1.45 1.45 1.35 1.37 2,786
10/22/2014 1.4104 1.4104 1.32 1.32 5,027
10/21/2014 1.3 1.34 1.3 1.32 3,997
10/20/2014 1.2388 1.26 1.2388 1.25 866
10/17/2014 1.21 1.29 1.2 1.23 3,482
10/16/2014 1.33 1.34 1.2599 1.27 2,673
10/15/2014 1.3 1.34 1.27 1.27 13,709
10/14/2014 1.25 1.32 1.25 1.29 9,912
10/13/2014 1.32 1.32 1.2 1.22 14,110
10/10/2014 1.41 1.41 1.2901 1.32 7,458
10/09/2014 1.5 1.5 1.43 1.43 1,269
10/08/2014 1.57 1.61 1.3901 1.44 22,390
10/07/2014 1.61 1.62 1.51 1.61 95,115
10/06/2014 1.55 1.62 1.51 1.62 35,341
10/03/2014 1.58 1.67 1.55 1.55 48,554
10/02/2014 1.7 1.7062 1.51 1.58 33,571
10/01/2014 2 2.01 1.58 1.7 192,085
09/30/2014 2.25 2.48 2.05 2.2 155,540
09/29/2014 1.53 2.88 1.53 2.45 461,013
09/26/2014 1.54 1.77 1.53 1.6299 10,984
09/25/2014 1.54 1.65 1.54 1.6399 18,936
09/24/2014 1.61 1.77 1.61 1.64 11,424
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?