QLIK

Qlik Technologies Inc. Historical Stock Prices

$27.33
*  
0.22
0.8%
Get QLIK Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading QLIK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    QLIK After Hours
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  27.56  27.84  27.1001  27.33 908,746
08/20/2014 28.09 28.11 27.41 27.55 932,993
08/19/2014 27.35 28.28 27.1101 28.24 1,356,870
08/18/2014 27.12 27.625 27.1 27.43 703,168
08/15/2014 27.36 27.39 26.651 26.93 564,483
08/14/2014 27.25 27.26 26.935 27.17 459,420
08/13/2014 27.24 27.26 26.86 27.25 820,016
08/12/2014 27.43 27.89 26.8 27.2 1,225,829
08/11/2014 27.37 27.65 27.07 27.5 771,971
08/08/2014 27 27.5 26.875 27.32 1,232,550
08/07/2014 27.6 27.674 26.83 27 1,287,179
08/06/2014 26.86 27.56 26.69 27.47 1,468,954
08/05/2014 27.25 27.52 26.74 27.12 1,707,111
08/04/2014 26.59 27.45 26.34 27.39 2,050,428
08/01/2014 26.39 26.71 25.9 26.54 1,691,125
07/31/2014 27.06 27.07 26.31 26.46 1,540,765
07/30/2014 26.94 27.425 26.62 27.35 1,703,417
07/29/2014 26.88 27.09 26.57 26.79 1,141,776
07/28/2014 26.65 27.04 26.16 26.91 3,028,078
07/25/2014 26.05 27.1 25.8 26.83 9,147,053
07/24/2014 22.51 23.6 22.5 23.39 3,093,418
07/23/2014 22.46 22.92 22.03 22.43 1,439,774
07/22/2014 22.02 22.82 21.9 22.41 1,397,131
07/21/2014 22 22.12 21.5 21.8 1,477,528
07/18/2014 21.21 21.48 21.09 21.15 1,090,392
07/17/2014 21.16 21.505 21.04 21.13 1,188,941
07/16/2014 21.43 21.92 21.112 21.28 1,166,231
07/15/2014 21.86 22.196 21.189 21.37 1,826,096
07/14/2014 21.93 22.12 21.65 21.9 953,556
07/11/2014 21.38 21.67 21.27 21.64 1,462,147
07/10/2014 21.23 21.97 21.23 21.33 2,709,693
07/09/2014 21.93 22.2 21.62 21.94 993,429
07/08/2014 22.64 22.96 21.79 21.88 1,758,158
07/07/2014 23.13 23.36 22.51 22.61 1,336,932
07/03/2014 22.85 23.16 22.69 23.16 673,340
07/02/2014 23.1 23.24 22.58 22.69 1,015,685
07/01/2014 22.83 23.26 22.71 23.03 1,323,463
06/30/2014 22.36 23.22 22.35 22.62 922,841
06/27/2014 22.35 22.52 22.17 22.29 1,208,271
06/26/2014 22.65 22.8 22.18 22.5 617,014
06/25/2014 22.42 22.77 22.21 22.63 1,232,292
06/24/2014 23.05 23.41 22.39 22.6 1,784,409
06/23/2014 23.08 23.19 22.52 23.04 1,195,517
06/20/2014 23.02 23.12 22.56 22.9 1,943,419
06/19/2014 23.17 23.31 22.75 23.02 1,650,288
06/18/2014 23.5 23.56 22.77 23.03 2,513,475
06/17/2014 23.48 24.16 23.19 23.79 1,919,941
06/16/2014 22.85 23.46 22.58 23.42 1,485,797
06/13/2014 22.53 22.93 22.31 22.81 780,720
06/12/2014 22.7 22.8711 22.38 22.45 1,373,299
06/11/2014 22.4 22.95 22.4 22.77 964,151
06/10/2014 22.52 23.07 22.28 22.49 1,272,380
06/09/2014 22.62 23.13 22.435 22.63 905,044
06/06/2014 22.38 22.69 21.86 22.68 1,040,523
06/05/2014 21.75 22.22 21.35 22.19 1,735,008
06/04/2014 20.7 21.68 20.52 21.48 1,532,930
06/03/2014 21.34 21.44 20.68 21 1,885,705
06/02/2014 21.81 21.85 21.06 21.5 867,363
05/30/2014 22.41 22.46 21.35 21.71 1,610,499
05/29/2014 22.38 22.6899 22.15 22.47 1,369,100
05/28/2014 22.82 22.95 21.9 22.31 2,010,560
05/27/2014 22.5 22.96 22.43 22.84 1,687,688
05/23/2014 21.91 22.45 21.64 22.41 1,800,496
05/22/2014 21.35 22.055 20.98 21.9 1,933,856
05/21/2014 21.64 21.96 21.22 21.24 1,532,398
05/20/2014 21.82 22 21.15 21.66 1,549,837
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?