QLIK

Historical Stock Prices

$38.22
*  
0.41
1.06%
Get QLIK Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 38.38 38.88 37.85 38.22 646,056
08/27/2015 38.38 39.09 37.63 38.63 2,065,831
08/26/2015 36.91 37.44 35.58 37.28 1,471,711
08/25/2015 37.29 37.3 35.8 35.82 1,310,223
08/24/2015 34.85 37.26 33.43 35.69 2,181,370
08/21/2015 38.14 38.81 37.58 37.76 1,457,258
08/20/2015 40.32 40.545 38.7 38.73 1,397,715
08/19/2015 41.22 41.28 40.4 40.63 718,674
08/18/2015 41.97 42.18 41.28 41.38 626,360
08/17/2015 41.66 41.898 41.1 41.87 682,023
08/14/2015 40.8 42.04 40.59 41.92 1,284,272
08/13/2015 40.82 41.91 40.5 41.18 2,589,265
08/12/2015 39.21 40.3 38.61 40.19 1,400,359
08/11/2015 39.59 40.18 39.1 39.57 766,373
08/10/2015 39.93 40.55 39.64 40.17 959,710
08/07/2015 39.03 39.66 38.68 39.58 1,433,019
08/06/2015 40.5 40.99 39.23 39.33 1,302,825
08/05/2015 40.59 41.33 40.59 40.62 750,455
08/04/2015 40.57 40.715 40.35 40.52 775,565
08/03/2015 40.3 40.56 39.92 40.55 1,103,142
07/31/2015 40.41 41.39 40.21 40.46 1,125,991
07/30/2015 40.19 40.73 39.722 40.5 1,023,670
07/29/2015 40.23 40.72 39.8 40.62 1,870,890
07/28/2015 39.97 40.83 39.3 40.67 2,224,532
07/27/2015 40.58 40.67 39.7 39.94 2,031,446
07/24/2015 40.2 42.06 39.76 40.57 6,723,872
07/23/2015 37.92 38.56 37.415 37.6 1,901,025
07/22/2015 37.46 37.97 37.31 37.43 1,120,606
07/21/2015 38.11 38.48 37.72 37.78 1,015,828
07/20/2015 38.1 38.23 37.77 37.95 946,124
07/17/2015 38.55 38.83 37.84 38 656,397
07/16/2015 38.19 38.72 37.7 38.37 1,692,855
07/15/2015 38.23 38.28 37.68 37.81 573,295
07/14/2015 37.56 38.18 37.5 37.92 514,053
07/13/2015 37.82 37.95 37.4 37.5 931,417
07/10/2015 36.68 37.16 36.62 37.07 1,282,541
07/09/2015 35.73 36.48 35.63 36.13 897,511
07/08/2015 35.01 35.975 34.98 35.355 856,447
07/07/2015 35.29 35.4901 34.51 35.365 948,902
07/06/2015 35.45 35.78 34.84 35.29 719,448
07/02/2015 35.16 35.87 34.94 35.78 1,062,211
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
03/31/2015 31.47 31.616 30.7211 31.13 1,199,555
03/30/2015 31.81 32.04 31.44 31.68 711,826
03/27/2015 31.37 31.63 30.98 31.56 713,129
03/26/2015 30.91 31.42 30.51 31.37 982,204
03/25/2015 31.88 32.438 30.96 31.04 859,653
03/24/2015 32.15 32.3939 31.8 31.87 546,086
03/23/2015 31.99 32.45 31.99 32.22 934,610
03/20/2015 31.94 32.21 31.684 32.115 1,399,878
03/19/2015 31.08 31.66 31.016 31.55 1,566,236
03/18/2015 30.31 31.21 30.29 31.1 2,446,595
03/17/2015 30.76 31.04 30.47 30.5 1,071,463
03/16/2015 30.79 31.04 30.56 30.95 799,496
03/13/2015 30.78 31.015 30.18 30.725 964,373
03/12/2015 30.86 31.13 30.71 30.935 1,117,644
03/11/2015 31.54 31.69 30.69 30.77 2,028,243
03/10/2015 31.49 31.822 31.235 31.41 1,235,152
03/09/2015 31.97 32.05 31.32 31.86 1,117,449
03/06/2015 32.19 32.74 31.87 32 2,453,349
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
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
*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?