LOOK

Historical Stock Prices

$0.642
*  
0.022
3.55%
Get LOOK Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 0.62 0.642 0.61 0.642 45,151
07/01/2015 0.6301 0.6553 0.59 0.62 37,943
06/30/2015 0.66 0.6814 0.6238 0.6238 13,928
06/29/2015 0.65 0.66 0.65 0.65 7,439
06/26/2015 0.66 0.68 0.66 0.66 28,431
06/25/2015 0.6775 0.7 0.6775 0.69 9,740
06/24/2015 0.7 0.7 0.661 0.67 29,163
06/23/2015 0.68 0.7 0.6613 0.7 21,418
06/22/2015 0.71 0.747 0.662 0.67 100,688
06/19/2015 0.756 1.08 0.66 0.7014 859,886
06/18/2015 0.6499 0.6899 0.6494 0.65 14,412
06/17/2015 0.68 0.74 0.66 0.662 16,356
06/16/2015 0.62 0.75 0.62 0.71 36,930
06/15/2015 0.68 0.6899 0.62 0.65 22,123
06/12/2015 0.7099 0.71 0.68 0.68 4,255
06/11/2015 0.67 0.6701 0.6601 0.6701 2,400
06/10/2015 0.6933 0.6933 0.6901 0.6901 766
06/09/2015 0.74 0.7497 0.7 0.7 32,140
06/08/2015 0.7001 0.74 0.7 0.72 10,381
06/05/2015 0.72 0.72 0.66 0.6912 16,083
06/04/2015 0.75 0.7579 0.7196 0.74 12,501
06/03/2015 0.68 0.735 0.68 0.7201 29,551
06/02/2015 0.63 0.6755 0.63 0.675 12,525
06/01/2015 0.73 0.73 0.64 0.67 32,320
05/29/2015 0.768 0.7701 0.7 0.7248 53,926
05/28/2015 0.758 0.758 0.685 0.72 19,705
05/27/2015 0.788 0.7966 0.68 0.6803 33,390
05/26/2015 0.752 0.828 0.7501 0.78 52,207
05/22/2015 1.01 1.03 0.7 0.7511 128,195
05/21/2015 1.0418 1.06 1.01 1.0101 21,466
05/20/2015 1.03 1.04 1.01 1.0399 39,373
05/19/2015 1.04 1.0699 1.03 1.03 11,535
05/18/2015 1.08 1.11 1.04 1.0401 48,236
05/15/2015 1.126 1.15 1.07 1.08 40,532
05/14/2015 1.15 1.15 1.091 1.11 27,122
05/13/2015 1.05 1.15 1.04 1.13 86,274
05/12/2015 1.04 1.11 1.03 1.05 40,737
05/11/2015 1.04 1.18 1.02 1.08 128,078
05/08/2015 1.05 1.1 1.04 1.05 61,101
05/07/2015 1.16 1.2 1 1.03 201,036
05/06/2015 1.28 1.3 1.105 1.16 190,911
05/05/2015 1.44 1.5 1.2301 1.27 341,069
05/04/2015 1.2092 1.53 1.1801 1.4 599,594
05/01/2015 1.3 1.3 1.15 1.1748 311,705
04/30/2015 1.38 1.4199 1.26 1.33 171,045
04/29/2015 1.38 1.44 1.26 1.36 307,943
04/28/2015 1.57 1.57 1.35 1.39 441,454
04/27/2015 1.89 2.01 1.51 1.59 977,271
04/24/2015 2.005 2.36 1.85 1.97 7,732,828
04/23/2015 1.75 1.75 1.4001 1.6 1,377,676
04/22/2015 1.91 2.33 1.6801 1.75 3,565,270
04/21/2015 0.601 2.33 0.601 2.26 4,055,959
04/20/2015 0.64 0.64 0.5624 0.598 7,686
04/17/2015 0.6 0.64 0.56 0.5601 8,330
04/16/2015 0.66 0.66 0.5601 0.66 13,740
04/15/2015 0.58 0.66 0.5601 0.62 13,296
04/14/2015 0.67 0.67 0.55 0.63 15,863
04/13/2015 0.6574 0.67 0.57 0.67 11,541
04/10/2015 0.52 0.69 0.5101 0.6799 32,803
04/09/2015 0.5 0.64 0.5 0.64 24,809
04/08/2015 0.6 0.6099 0.54 0.55 16,367
04/07/2015 0.62 0.62 0.59 0.59 1,439
04/06/2015 0.52 0.68 0.49 0.6 25,094
*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?