QLIK

Qlik Technologies Inc. Historical Stock Prices

$32.42
*  
0.13
0.4%
Get QLIK Alerts
*Delayed - data as of Mar. 6, 2015 11:56 ET  -  Find a broker to begin trading QLIK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    QLIK 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 05-DEC-2014 TO 05-MAR-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.
11:56  32.19  32.74  32.19  32.42 1,063,836
03/05/2015 32.04 32.59 31.48 32.55 937,426
03/04/2015 32.25 32.33 31.69 31.86 1,063,496
03/03/2015 32.35 32.6 32.09 32.35 1,660,413
03/02/2015 32.39 32.74 32.36 32.59 1,283,771
02/27/2015 32.75 33.1 32.25 32.44 2,394,183
02/26/2015 32.03 32.69 32 32.61 3,067,329
02/25/2015 30.92 32.01 30.92 31.99 1,988,945
02/24/2015 30.83 31.09 30.6 31.03 1,864,873
02/23/2015 31.32 31.49 30.74 30.75 1,566,851
02/20/2015 31.2 31.77 30.96 31.5 2,130,429
02/19/2015 30.84 31.18 30.8 31.165 1,137,331
02/18/2015 31.05 31.21 30.74 30.99 1,239,191
02/17/2015 31.19 31.38 30.72 31.05 897,575
02/13/2015 30.95 32.27 30.5 31.17 3,572,991
02/12/2015 29.85 30.35 29.85 30.08 3,305,093
02/11/2015 29.54 29.77 29.2875 29.64 1,239,547
02/10/2015 29.37 29.75 28.92 29.65 1,124,638
02/09/2015 29.39 29.55 29 29.1 1,028,909
02/06/2015 29.31 30.09 29.31 29.5 1,262,444
02/05/2015 29.25 29.782 28.74 29.41 1,941,363
02/04/2015 28.5 28.85 27.62 28.48 2,116,002
02/03/2015 28.16 28.8 28.16 28.67 1,091,727
02/02/2015 28.49 29.04 27.55 28.08 2,060,213
01/30/2015 29.08 29.39 28.32 28.4 1,104,688
01/29/2015 28.66 29.405 28.38 29.24 739,083
01/28/2015 29.53 29.948 28.66 28.69 1,237,470
01/27/2015 29.51 29.84 28.74 29.23 1,126,882
01/26/2015 30.55 30.55 29.44 30.01 1,238,404
01/23/2015 30.36 30.98 29.706 30.58 945,343
01/22/2015 29.94 30.39 29.36 30.21 1,161,444
01/21/2015 29.57 30.185 29.28 29.69 1,527,285
01/20/2015 29.32 29.8 28.94 29.61 876,727
01/16/2015 28.7 29.39 28.5 29.27 3,844,453
01/15/2015 29.75 29.882 28.6 28.69 920,568
01/14/2015 29.54 30.06 29.41 29.53 799,499
01/13/2015 30.59 30.94 29.72 29.97 1,149,114
01/12/2015 30.05 30.432 29.58 30.05 876,857
01/09/2015 29.8 30.246 29.23 29.99 963,440
01/08/2015 29.77 30.83 29.77 30.56 1,210,951
01/07/2015 30.11 30.65 29.89 30.08 1,092,093
01/06/2015 30.13 30.13 29.261 29.86 1,114,358
01/05/2015 30.71 30.96 29.91 30.01 1,295,646
01/02/2015 31.15 31.43 30.52 30.96 793,145
12/31/2014 31.21 31.955 30.84 30.89 788,701
12/30/2014 31.4 31.64 31 31.1 616,813
12/29/2014 31.88 31.97 31.2 31.52 542,933
12/26/2014 31.89 32.13 31.74 31.88 299,191
12/24/2014 31.63 32.02 31.61 31.77 294,935
12/23/2014 31.54 31.785 31.13 31.53 730,022
12/22/2014 31.45 31.91 31.28 31.32 635,608
12/19/2014 31.62 32.15 31.375 31.51 1,064,130
12/18/2014 30.94 31.74 30.53 31.645 1,371,577
12/17/2014 29.04 30.2516 29.04 30.25 1,379,054
12/16/2014 29.5 30.08 28.95 29.51 1,494,140
12/15/2014 29.65 29.9 28.86 29.62 1,254,699
12/12/2014 29.83 30.27 29.33 29.37 1,146,312
12/11/2014 30.23 31.06 29.98 30.4 1,173,601
12/10/2014 31.16 31.23 29.72 29.74 1,186,092
12/09/2014 29.67 30.88 29.31 30.78 919,908
12/08/2014 30.67 31.09 29.9 30.13 1,124,593
12/05/2014 30.45 31.2004 30.45 30.83 1,462,215
*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?