QLIK

Historical Stock Prices

$27.36
*  
0.90
3.18%
Get QLIK Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading QLIK now
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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 28.32 28.44 27.25 27.36 1,491,153
09/18/2014 28.26 28.43 27.77 28.26 868,349
09/17/2014 28.35 28.41 27.7 28.06 1,152,984
09/16/2014 28.07 28.41 27.58 28.26 916,780
09/15/2014 29.36 29.59 27.92 28.07 1,497,556
09/12/2014 29.19 29.585 28.88 29.52 1,392,423
09/11/2014 28.64 29.11 28.57 29.05 1,800,360
09/10/2014 28.66 28.95 28.45 28.86 685,901
09/09/2014 29.12 29.44 28.5799 28.705 1,199,662
09/08/2014 28.85 29.37 28.83 29.26 1,822,894
09/05/2014 28.61 29.13 28.14 29.09 1,403,786
09/04/2014 28.3 28.75 28.2 28.67 1,055,667
09/03/2014 28.74 28.74 28.16 28.25 705,406
09/02/2014 28.26 28.63 28.04 28.6 857,371
08/29/2014 27.85 28.55 27.6201 28.23 789,653
08/28/2014 28.07 28.17 27.55 27.75 947,411
08/27/2014 28.3 28.58 28.16 28.21 1,149,170
08/26/2014 27.43 28.42 27.25 28.37 1,153,186
08/25/2014 27.74 27.87 27.31 27.41 645,915
08/22/2014 27.34 27.61 27.07 27.59 539,755
08/21/2014 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
05/19/2014 21.18 21.99 20.92 21.875 2,116,688
05/16/2014 21.1 21.29 20.5799 21.2 1,341,745
05/15/2014 20.78 21.376 20.17 20.94 2,489,546
05/14/2014 21.22 21.5 20.78 20.83 1,762,078
05/13/2014 21.87 22.05 21.2 21.27 1,681,042
05/12/2014 21.31 22.06 21.24 21.85 1,433,794
05/09/2014 20.5 21.22 20.168 21.13 1,470,316
05/08/2014 20.65 21.38 20.43 20.57 989,067
05/07/2014 21.28 21.33 20.52 20.81 2,213,976
05/06/2014 22.13 22.41 21.23 21.32 1,927,863
05/05/2014 22.04 22.34 21.75 22.22 1,160,335
05/02/2014 22.37 22.949 22.27 22.34 2,650,621
05/01/2014 22.01 22.82 21.93 22.31 2,208,144
04/30/2014 21.27 22.02 21.02 21.98 2,070,947
04/29/2014 21.45 21.99 21.22 21.46 2,313,029
04/28/2014 22.22 22.28 20.51 21.33 2,669,688
04/25/2014 24.22 24.71 22.01 22.12 5,837,697
04/24/2014 24.48 24.72 23.55 24.46 3,886,743
04/23/2014 24.88 25.08 23.45 24.13 4,078,491
04/22/2014 25.14 25.565 24.84 24.91 2,562,391
04/21/2014 25.32 25.97 25.13 25.53 1,054,964
04/17/2014 25.12 25.75 24.88 25.48 984,367
04/16/2014 25.44 25.66 24.92 25.4 1,390,885
04/15/2014 24.9 25.42 24.11 25.2 1,634,899
04/14/2014 24.07 24.941 23.79 24.33 1,754,241
04/11/2014 24.13 24.49 23.27 23.68 2,891,711
04/10/2014 25.74 25.99 24.31 24.54 2,044,207
04/09/2014 25.08 25.85 24.89 25.81 1,331,816
04/08/2014 24.5 25.19 24.09 24.94 2,395,384
04/07/2014 24.76 25.02 23.76 24.34 2,966,698
04/04/2014 26.41 26.92 24.64 24.99 4,113,849
04/03/2014 27.2 27.3876 25.96 26.16 2,210,768
04/02/2014 27.67 27.94 26.92 27.23 1,247,556
04/01/2014 27.22 28.07 27.01 27.63 2,293,406
03/31/2014 26.31 26.67 25.865 26.59 1,486,447
03/28/2014 26.3 26.54 25.82 26.03 1,975,702
03/27/2014 26.34 26.54 25.8 26.22 1,924,826
03/26/2014 27.74 27.86 26.33 26.37 1,977,073
03/25/2014 27.43 27.82 26.63 27.02 1,622,234
03/24/2014 28.52 29 27.05 27.2 2,661,030
03/21/2014 29.15 29.43 28.225 28.33 1,377,640
03/20/2014 28.73 29.05 28.38 28.91 1,084,652
03/19/2014 29.58 29.86 28.76 28.93 1,154,904
03/18/2014 28.85 29.55 28.66 29.54 1,274,826
03/17/2014 28.5 29.22 28.31 28.67 1,252,468
03/14/2014 28.9 29.51 28.08 28.23 3,152,598
03/13/2014 30.97 31.55 28.33 28.98 4,126,474
03/12/2014 29.3 30.88 29.07 30.72 2,251,418
03/11/2014 29.74 30.43 29.3 29.4 1,116,618
03/10/2014 29.75 30.229 29.49 29.76 731,609
03/07/2014 31.07 31.13 29.86 30 1,559,048
03/06/2014 30.76 31.24 30.415 30.99 1,543,861
03/05/2014 30.58 31.04 30.36 30.81 1,270,034
03/04/2014 30.14 31.15 30.07 30.7 2,581,177
03/03/2014 30.01 30.26 29.514 29.85 1,668,631
02/28/2014 31 31.16 29.96 30.5 2,051,894
02/27/2014 28.82 30.89 28.79 30.87 3,144,824
02/26/2014 28.94 29.5 28.91 28.95 1,668,047
02/25/2014 29.16 29.49 28.79 28.84 1,470,227
02/24/2014 28.06 29.55 27.97 29.31 2,938,589
02/21/2014 29.88 29.93 27.91 28.14 6,756,008
02/20/2014 27.5 28.1 27.22 27.92 2,551,943
02/19/2014 28.13 28.26 27.31 27.42 2,451,210
02/18/2014 28.5 28.89 28.22 28.27 2,265,806
02/14/2014 28.02 28.52 27.64 28.38 1,591,538
02/13/2014 26.9 28.285 26.87 28.11 1,644,152
02/12/2014 27.5 27.71 27.02 27.16 1,841,647
02/11/2014 27.37 27.88 26.7246 27.54 1,228,164
02/10/2014 26.42 27.29 25.84 27.28 1,425,309
02/07/2014 26.17 26.62 25.61 26.45 1,144,082
02/06/2014 26.68 26.77 25.7 26.07 1,326,637
02/05/2014 26.3 27.08 26.2 26.51 2,106,800
02/04/2014 26.17 26.88 25.808 26.37 878,822
02/03/2014 27.03 27.32 25.76 26.01 1,331,820
01/31/2014 26.42 27.045 26 27.02 1,334,138
01/30/2014 26.61 27.2 26.31 26.9 1,136,383
01/29/2014 26.96 27.08 26.26 26.28 875,810
01/28/2014 26.71 27.33 26.54 27.2 1,112,625
01/27/2014 27.26 27.34 26.37 26.66 1,128,048
01/24/2014 27.96 28.37 27.11 27.18 974,933
01/23/2014 30 30 27.67 28.12 1,408,202
01/22/2014 28.64 28.85 28.2 28.6 1,247,735
01/21/2014 28.4 28.5 27.81 28.22 1,149,822
01/17/2014 28.01 28.24 27.76 28.08 1,227,489
01/16/2014 28.3 28.69 28.03 28.14 2,314,270
01/15/2014 27.62 28.38 27.34 28.33 2,132,786
01/14/2014 26.55 27.31 26.425 27.3 1,496,675
01/13/2014 27.61 27.72 26.36 26.54 2,051,149
01/10/2014 28.07 28.13 27.43 27.74 3,147,066
01/09/2014 27.35 27.42 26.82 27.16 2,504,396
01/08/2014 26.42 27.32 26.26 27.3 2,541,623
01/07/2014 25.95 26.4 25.81 26.38 3,519,020
01/06/2014 25.84 26.128 25.66 25.85 2,118,868
01/03/2014 24.96 25.62 24.9 25.6 1,295,759
01/02/2014 26.64 26.72 24.96 25.13 3,019,138
12/31/2013 26.6 26.76 26.45 26.63 945,385
12/30/2013 26.46 26.735 26.21 26.57 1,253,207
12/27/2013 26.23 26.58 26.1469 26.51 620,826
12/26/2013 26.42 26.56 25.95 26.23 1,315,586
12/24/2013 26.09 26.48 26.02 26.34 458,338
12/23/2013 26.21 26.47 25.879 26.1 964,364
12/20/2013 25.62 26.27 25.36 26.08 2,154,197
12/19/2013 25.19 25.78 25.02 25.56 1,132,024
12/18/2013 24.95 25.3 24.75 25.19 1,445,545
12/17/2013 24.75 24.945 24.09 24.84 1,279,174
12/16/2013 24.38 24.46 24.09 24.24 1,216,010
12/13/2013 23.51 24.59 23.34 24.56 1,414,173
12/12/2013 23.86 23.89 23.23 23.43 1,670,785
12/11/2013 24.64 24.75 23.86 23.91 1,318,356
12/10/2013 25.04 25.22 24.61 24.62 1,189,484
12/09/2013 25 25.21 24.82 25.06 1,247,579
12/06/2013 25.1 25.2979 24.66 24.96 1,560,797
12/05/2013 24.69 24.91 24.44 24.87 1,212,831
12/04/2013 24.88 25.089 24.42 24.61 1,500,495
12/03/2013 24.88 25.02 24.58 24.98 1,508,030
12/02/2013 25 25.32 24.76 24.92 1,770,528
11/29/2013 24.88 25.28 24.36 25.08 723,737
11/27/2013 24.3 24.83 24.22 24.73 1,008,468
11/26/2013 24.15 24.38 23.95 24.19 2,090,116
11/25/2013 25.05 25.3 24.12 24.19 1,970,358
11/22/2013 24.6 25.191 24.35 25 1,947,678
11/21/2013 24.54 24.7 24.38 24.55 1,114,315
11/20/2013 24.01 24.86 24.01 24.39 1,556,125
11/19/2013 25.39 25.45 24.17 24.33 3,340,971
11/18/2013 25.96 26.11 25.35 25.43 1,525,308
11/15/2013 25.74 26.16 25.61 25.8 2,911,157
11/14/2013 26.17 26.25 25.47 25.7 1,640,198
11/13/2013 25.56 26.46 25.56 26.25 1,816,581
11/12/2013 26.02 26.06 25.54 25.69 1,232,525
11/11/2013 25.83 26.235 25.51 26.04 2,496,669
11/08/2013 25.43 26.2 25.29 25.86 1,512,994
11/07/2013 25.96 26.25 25.0901 25.29 1,782,545
11/06/2013 25.94 26.33 25.6 25.94 1,823,329
11/05/2013 25.97 26.22 25.52 25.7 1,860,951
11/04/2013 26.1 26.92 25.7 26.21 4,148,793
11/01/2013 25.18 25.3199 24.67 25.03 2,646,259
10/31/2013 25.25 25.62 24.97 25.32 3,259,314
10/30/2013 26.04 26.11 25.145 25.31 3,142,931
10/29/2013 26.68 26.78 25.73 26.06 4,121,633
10/28/2013 27.11 27.11 26.015 26.51 3,836,817
10/25/2013 27.46 28.39 26 27.11 17,718,360
10/24/2013 33.75 33.94 33.36 33.48 2,809,569
10/23/2013 33.52 33.73 33.06 33.45 1,405,672
10/22/2013 33.53 33.98 32.83 33.71 891,251
10/21/2013 33.31 34.07 33.02 33.34 1,366,473
10/18/2013 32.83 33.35 32.56 33.3 1,347,495
10/17/2013 32.58 32.6 32.09 32.51 1,702,667
10/16/2013 32.18 32.93 31.95 32.81 1,811,104
10/15/2013 32.7 32.84 31.13 31.51 3,724,468
10/14/2013 33.03 33.35 32.6 33.03 978,126
10/11/2013 33.48 33.82 33.09 33.28 987,696
10/10/2013 32.68 33.48 32.31 33.48 1,335,939
10/09/2013 32.6 32.92 32.04 32.58 913,425
10/08/2013 33.7 34.34 32.24 32.33 2,190,799
10/07/2013 34.63 35.2 33.23 33.3 1,416,504
10/04/2013 34.04 35.49 34.03 35.05 805,006
10/03/2013 35.11 35.13 34.045 34.14 2,076,493
10/02/2013 34.88 35.47 34.88 35.11 876,879
10/01/2013 34.33 35.11 34.25 35.07 1,070,249
09/30/2013 34.35 34.88 34.08 34.23 1,068,009
09/27/2013 34.59 35.11 34.49 34.83 959,614
09/26/2013 34.94 35.2 34.53 34.79 1,072,513
09/25/2013 35.23 35.28 34.46 34.84 1,016,931
09/24/2013 36.25 36.29 34.925 35.02 1,950,748
09/23/2013 37 37.19 36.09 36.39 1,086,044
09/20/2013 35.75 37.565 35.75 37.2 3,351,922
09/19/2013 35.79 36.2 35.34 35.44 682,966
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?