QLIK

Qlik Technologies Inc. Historical Stock Prices

$35.28
*  
0.14
0.4%
Get QLIK Alerts
*Delayed - data as of Jul. 2, 2015 12:58 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 01-APR-2015 TO 01-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.
12:58  35.16  35.36  34.94  35.28 411,320
07/01/2015 35.3 35.54 35.08 35.14 1,268,184
06/30/2015 34.9 35.14 34.42 34.96 1,326,825
06/29/2015 35.3 35.69 34.47 34.54 1,750,677
06/26/2015 36.62 36.62 35.74 35.97 1,580,679
06/25/2015 36.99 37.03 36.5 36.57 1,382,376
06/24/2015 37.83 38 36.76 36.83 523,004
06/23/2015 37.74 37.88 37.54 37.86 444,537
06/22/2015 37.54 37.8 37.31 37.735 961,030
06/19/2015 37.37 37.47 36.94 37.09 1,223,753
06/18/2015 37.18 37.57 36.9 37.32 1,374,080
06/17/2015 36.7 37.39 36.64 36.98 1,976,636
06/16/2015 35.66 36.86 35.604 36.61 2,169,489
06/15/2015 36.15 36.4 35.59 35.97 1,093,286
06/12/2015 36.24 36.8 36.22 36.65 945,934
06/11/2015 36.94 36.95 36.51 36.58 952,363
06/10/2015 36.24 37.04 36.17 36.86 1,591,656
06/09/2015 36.42 36.46 35.79 36.22 699,307
06/08/2015 36.82 37.14 36.32 36.36 679,493
06/05/2015 36.69 37.445 36.17 37.32 722,349
06/04/2015 36.74 37.12 36.28 36.59 589,943
06/03/2015 36.39 37.07 36.03 36.98 1,174,141
06/02/2015 36.2 36.61 35.79 36.28 729,288
06/01/2015 36.21 36.63 35.66 36.37 1,053,736
05/29/2015 36.68 36.77 36.11 36.17 721,451
05/28/2015 36.75 36.84 36.44 36.84 637,994
05/27/2015 36.41 36.92 36.095 36.855 728,292
05/26/2015 37.01 37.1799 36.28 36.44 559,410
05/22/2015 37.06 37.28 36.91 37.24 767,255
05/21/2015 37.29 37.37 36.85 37.19 1,079,276
05/20/2015 36.56 37.31 36.25 37.17 1,225,379
05/19/2015 36.39 36.95 36.35 36.58 1,149,156
05/18/2015 36.03 36.4 35.86 36.4 1,151,449
05/15/2015 36.52 36.68 36.04 36.21 802,105
05/14/2015 36.38 36.86 36.21 36.58 728,590
05/13/2015 36.16 36.486 35.93 36.28 579,059
05/12/2015 35.96 36.72 35.56 36.12 1,339,147
05/11/2015 36.16 36.4 35.91 35.91 668,431
05/08/2015 35.64 36.39 35.51 36.105 2,034,273
05/07/2015 34.62 35 34.56 34.89 789,906
05/06/2015 34.87 34.89 34.302 34.61 992,921
05/05/2015 35.01 35.28 34.4 34.89 893,328
05/04/2015 34.96 35.3899 34.86 35.21 1,099,072
05/01/2015 35.11 35.3 34.5 34.91 1,004,221
04/30/2015 35.1 35.48 34.345 34.79 1,220,192
04/29/2015 34.63 35.68 34.5633 35.58 1,391,718
04/28/2015 35 35.185 34.51 34.975 846,421
04/27/2015 35.18 35.405 34.54 35.03 1,384,635
04/24/2015 35.25 36.14 34.72 35.3 2,945,096
04/23/2015 33.48 34.07 33.1602 33.65 1,989,753
04/22/2015 33.78 33.93 33.08 33.68 744,307
04/21/2015 33.05 33.69 32.56 33.37 1,370,285
04/20/2015 33.16 33.25 32.84 32.95 1,311,336
04/17/2015 33.62 34.01 32.37 32.92 1,557,563
04/16/2015 33.34 34.09 33.32 33.58 1,044,637
04/15/2015 33.62 33.74 33.25 33.515 844,171
04/14/2015 33.18 33.62 32.99 33.59 1,164,760
04/13/2015 33.19 33.77 33 33.08 1,022,396
04/10/2015 33.38 33.66 33.16 33.26 1,012,722
04/09/2015 32.85 33.51 32.85 33.39 1,175,835
04/08/2015 32.38 33.09 32.38 32.68 1,013,421
04/07/2015 32.3 33 32.26 32.62 1,325,215
04/06/2015 31.45 32.41 31.45 32.09 904,462
04/02/2015 31.15 31.86 31.12 31.72 653,496
04/01/2015 31.09 31.36 30.61 31.22 724,149
*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?