LOOK

LookSmart, Ltd. Historical Stock Prices

$1
*  
0.036
3.47%
Get LOOK Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading LOOK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LOOK Pre-Market
 
 
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 01-JUN-2015 TO 01-SEP-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.
16:00  0.95  1.20  0.94  1 275,178
09/01/2015 0.95 1.2 0.94 1 275,150
08/31/2015 1.15 1.1505 1.02 1.036 143,195
08/28/2015 1.28 1.43 1.04 1.14 788,380
08/27/2015 1.2 1.68 1 1.34 3,284,959
08/26/2015 0.7 1.35 0.6801 1.0099 1,017,989
08/25/2015 0.72 0.7999 0.7101 0.7455 32,790
08/24/2015 0.68 0.75 0.68 0.75 28,766
08/21/2015 0.71 0.77 0.68 0.75 27,212
08/20/2015 0.7098 0.7519 0.69 0.72 18,630
08/19/2015 0.731 0.784 0.6801 0.69 47,715
08/18/2015 0.75 0.7518 0.7 0.72 30,559
08/17/2015 0.5289 0.74 0.51 0.735 94,083
08/14/2015 0.54 0.5826 0.5225 0.5826 2,186
08/13/2015 0.6 0.6 0.538 0.57 15,553
08/12/2015 0.5021 0.605 0.5021 0.521 82,204
08/11/2015 0.58 0.59 0.5002 0.5501 26,338
08/10/2015 0.55 0.65 0.48 0.49 58,699
08/07/2015 0.53 0.6 0.46 0.59 27,972
08/06/2015 0.45 0.5211 0.45 0.5211 1,150
08/05/2015 0.51 0.58 0.51 0.52 27,206
08/04/2015 0.55 0.59 0.46 0.51 43,576
08/03/2015 0.5899 0.59 0.4601 0.5382 53,855
07/31/2015 0.5899 0.5899 0.4263 0.4457 64,172
07/30/2015 0.44 0.65 0.425 0.5357 95,595
07/29/2015 0.4099 0.619 0.4099 0.44 61,235
07/28/2015 0.4299 0.46 0.38 0.41 10,115
07/27/2015 0.42 0.4599 0.42 0.4599 9,316
07/24/2015 0.5 0.5 0.3578 0.45 39,850
07/23/2015 0.55 0.5669 0.521 0.521 8,835
07/22/2015 0.55 0.56 0.55 0.56 7,268
07/21/2015 0.568 0.5964 0.5505 0.56 13,576
07/20/2015 0.6 0.6 0.56 0.57 9,996
07/17/2015 0.6 0.669 0.55 0.6 73,676
07/16/2015 0.6379 0.6399 0.55 0.63 25,732
07/15/2015 0.58 0.58 0.5722 0.578 8,046
07/14/2015 0.5999 0.5999 0.55 0.574 31,385
07/13/2015 0.6 0.6001 0.5999 0.6 4,589
07/10/2015 0.58 0.5963 0.58 0.5951 13,370
07/09/2015 0.58 0.608 0.58 0.6079 7,632
07/08/2015 0.612 0.612 0.58 0.58 30,839
07/07/2015 0.6354 0.6397 0.61 0.612 11,676
07/06/2015 0.61 0.62 0.61 0.6104 9,536
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
*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?