QLIK

Qlik Technologies Inc. Historical Stock Prices

$31.88
*  
0.11
0.35%
Get QLIK Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  31.89  32.13  31.74  31.88 299,191
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
12/04/2014 30.52 30.95 30.19 30.44 616,120
12/03/2014 30.65 31 28.9501 30.68 750,748
12/02/2014 30.6 31.135 30.51 30.72 745,496
12/01/2014 30.6 30.84 30.1 30.61 1,264,604
11/28/2014 31.17 31.38 30.74 30.83 621,766
11/26/2014 31.04 31.28 30.78 31.2 502,388
11/25/2014 31.3 31.5 30.7625 31.1 863,885
11/24/2014 30.37 31.19 30.19 31.19 2,207,390
11/21/2014 30.46 30.7 30.005 30.11 1,452,882
11/20/2014 28.44 29.82 28.44 29.78 1,613,146
11/19/2014 29.68 29.68 28.46 28.62 2,066,961
11/18/2014 29.72 30.05 29.49 29.82 834,765
11/17/2014 29.9 30.35 27.08 29.58 640,058
11/14/2014 29.79 30.2 29.3 30.1 1,009,637
11/13/2014 30.12 30.35 29.365 29.615 1,157,866
11/12/2014 29.69 30.29 29.23 30.18 1,807,011
11/11/2014 29.5 29.87 29.18 29.85 1,388,625
11/10/2014 29.25 29.44 28.9 29.35 1,194,566
11/07/2014 28.87 29.35 28.58 29.3 1,199,409
11/06/2014 28.43 29.24 28.29 29.02 1,657,420
11/05/2014 28.44 28.48 27.73 28.09 1,030,244
11/04/2014 27.89 28.178 27.4349 28.04 753,209
11/03/2014 28.36 28.54 27.85 27.99 781,322
10/31/2014 28.17 28.48 27.87 28.35 1,728,800
10/30/2014 27.14 27.6 26.92 27.56 739,718
10/29/2014 27.5 27.6 27.01 27.32 1,483,196
10/28/2014 26.7 27.57 26.7 27.54 1,561,156
10/27/2014 26.09 26.97 25.91 26.65 2,162,641
10/24/2014 29 29 25.5 26.46 8,287,750
10/23/2014 24.02 24.77 23.9019 24.62 3,359,429
10/22/2014 24.62 25 23.79 23.86 1,501,737
10/21/2014 24.58 24.87 24.19 24.74 920,658
10/20/2014 23.63 24.35 23.25 24.25 1,485,268
10/17/2014 23.96 24.41 23.825 23.86 2,513,584
10/16/2014 23.02 24.05 23.02 23.73 1,453,926
10/15/2014 22.58 23.498 22.1219 23.46 2,034,888
10/14/2014 23.57 23.82 22.745 23 2,283,041
10/13/2014 24.25 24.29 23.16 23.2 2,776,064
10/10/2014 25.38 25.68 24.19 24.29 2,914,474
10/09/2014 25.13 26.27 25.04 25.65 2,690,428
10/08/2014 25.5 25.58 24.48 25.21 3,137,768
10/07/2014 26.13 26.33 25.51 25.53 1,408,045
10/06/2014 26.12 26.63 25.43 26.41 2,453,392
10/03/2014 26.87 27.22 26.66 27.01 1,387,000
10/02/2014 26.04 26.7 25.84 26.5 1,190,270
10/01/2014 27.02 27.02 25.82 25.98 1,498,803
09/30/2014 27.42 27.47 26.69 27.04 1,912,589
09/29/2014 26.73 27.48 26.48 27.355 1,254,758
09/26/2014 26.76 27.04 26.435 26.91 1,193,853
09/25/2014 27.74 27.74 26.61 26.61 1,205,282
09/24/2014 26.97 27.81 26.81 27.8 949,575
09/23/2014 27.11 27.3601 26.81 26.83 704,146
09/22/2014 27.24 27.28 26.77 27.16 1,184,920
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
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?