LOOK

LookSmart, Ltd. Historical Stock Prices

$1.68
*  
0.06
 negative 
3.45%
Get LOOK Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  1.74  1.6804  1.68  1.68 999
04/17/2014 1.6804 1.6804 1.68 1.68 999
04/16/2014 1.74 1.74 1.7021 1.74 2,104
04/15/2014 1.796 1.7992 1.7621 1.77 6,768
04/14/2014 1.841 1.841 1.841 1.841 216
04/11/2014 1.7601 1.85 1.7601 1.81 4,778
04/10/2014 1.71 1.8996 1.6921 1.74 888
04/09/2014 1.85 1.94 1.85 1.9 870
04/08/2014 1.94 1.95 1.8321 1.9 13,294
04/07/2014 2 2 2 2 00
04/04/2014 2.09 2.09 1.88 2 29,111
04/03/2014 2.07 2.095 2.07 2.09 2,752
04/02/2014 2.11 2.11 2.06 2.061 1,978
04/01/2014 2.15 2.15 1.81 2.05 40,171
03/31/2014 2.16 2.2 2.0801 2.2 1,708
03/28/2014 2.24 2.24 2.16 2.16 1,930
03/27/2014 2.22 2.44 2.16 2.22 10,937
03/26/2014 2.16 2.16 2.16 2.16 745
03/25/2014 2.22 2.22 2.202 2.202 230
03/24/2014 2.36 2.36 2.16 2.191 6,844
03/21/2014 2.2701 2.2701 2.2701 2.2701 00
03/20/2014 2.2701 2.2701 2.2701 2.2701 00
03/19/2014 2.2701 2.2701 2.2701 2.2701 522
03/18/2014 2.34 2.35 2.25 2.2501 3,395
03/17/2014 2.251 2.251 2.251 2.251 00
03/14/2014 2.32 2.3499 2.251 2.251 976
03/13/2014 2.29 2.29 2.29 2.29 432
03/12/2014 2.25 2.25 2.25 2.25 519
03/11/2014 2.16 2.16 2.16 2.16 00
03/10/2014 2.202 2.202 2.16 2.16 916
03/07/2014 2.24 2.24 2.24 2.24 556
03/06/2014 2.23 2.23 2.23 2.23 00
03/05/2014 2.19 2.23 2.19 2.23 3,378
03/04/2014 2.16 2.16 2.16 2.16 00
03/03/2014 2.2 2.2 2.16 2.16 1,109
02/28/2014 2.2 2.22 2.2 2.2 1,568
02/27/2014 2.25 2.25 2.25 2.25 00
02/26/2014 2.25 2.25 2.25 2.25 00
02/25/2014 2.25 2.25 2.25 2.25 143
02/24/2014 2.24 2.272 2.23 2.272 537
02/21/2014 2.21 2.23 2.2 2.21 3,439
02/20/2014 2.2 2.29 2.2 2.2 3,089
02/19/2014 2.25 2.25 2.25 2.25 00
02/18/2014 2.237 2.25 2.237 2.25 563
02/14/2014 2.3539 2.3539 2.31 2.31 6,933
02/13/2014 2.2001 2.4 2.2001 2.38 4,257
02/12/2014 2.3899 2.3899 2.38 2.38 418
02/11/2014 2.31 2.4 2.3 2.37 1,770
02/10/2014 2.29 2.3 2.28 2.29 2,279
02/07/2014 2.29 2.2999 2.29 2.29 2,022
02/06/2014 2.29 2.29 2.21 2.24 4,408
02/05/2014 2.33 2.33 2.16 2.21 10,105
02/04/2014 2.37 2.37 2.37 2.37 536
02/03/2014 2.3715 2.44 2.3201 2.44 4,092
01/31/2014 2.649 2.649 2.45 2.45 11,485
01/30/2014 2.35 2.68 2.3499 2.52 55,048
01/29/2014 2.38 2.38 2.38 2.38 00
01/28/2014 2.45 2.45 2.38 2.38 1,164
01/27/2014 2.49 2.5 2.311 2.47 18,413
01/24/2014 2.34 2.4899 2.34 2.4899 5,599
01/23/2014 2.39 2.39 2.29 2.31 9,639
01/22/2014 2.15 2.4 2.14 2.4 21,462
01/21/2014 2.24 2.24 2.24 2.24 00
01/17/2014 2.25 2.25 2.17 2.24 8,596
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 your brokers before you trade


Want to trade FX?