LOOK

LookSmart, Ltd. Historical Stock Prices

$1.46
*  
0.13
9.77%
Get LOOK Alerts
*Delayed - data as of Oct. 30, 2014 14:32 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
14:32  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
09/23/2014 1.568 1.7 1.568 1.62 3,327
09/22/2014 1.61 1.7 1.51 1.67 11,547
09/19/2014 1.64 1.65 1.54 1.65 30,486
09/18/2014 1.52 1.64 1.52 1.58 9,149
09/17/2014 1.51 1.6499 1.51 1.54 21,880
09/16/2014 1.51 1.53 1.51 1.51 11,765
09/15/2014 1.54 1.54 1.51 1.52 4,033
09/12/2014 1.51 1.52 1.51 1.52 2,390
09/11/2014 1.52 1.53 1.51 1.53 4,943
09/10/2014 1.55 1.59 1.5 1.5 20,446
09/09/2014 1.52 1.6 1.5 1.52 22,311
09/08/2014 1.55 1.6 1.5 1.5 19,952
09/05/2014 1.55 1.6001 1.54 1.5681 5,360
09/04/2014 1.5 2.05 1.5 1.6 50,094
09/03/2014 1.61 1.61 1.5 1.54 9,833
09/02/2014 1.58 1.58 1.58 1.58 1,381
08/29/2014 1.57 1.6 1.57 1.57 8,652
08/28/2014 1.6 1.61 1.6 1.61 282
08/27/2014 1.7099 1.71 1.55 1.6102 41,992
08/26/2014 1.55 1.7 1.55 1.61 37,449
08/25/2014 1.62 1.71 1.51 1.53 20,990
08/22/2014 1.64 1.64 1.64 1.64 633
08/21/2014 1.6818 1.6818 1.66 1.66 900
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
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?