QUIK

Historical Stock Prices

$4.09
*  
0.04
0.97%
Get QUIK Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading QUIK 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: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 4.08 4.15 4.06 4.09 381,513
07/24/2014 4.16 4.2199 4.07 4.13 244,852
07/23/2014 4.26 4.3015 4.15 4.16 182,017
07/22/2014 4.15 4.48 4.15 4.24 224,360
07/21/2014 4.21 4.22 4.08 4.14 366,093
07/18/2014 4.01 4.33 4 4.3 614,669
07/17/2014 4.42 4.42 4.01 4.03 800,765
07/16/2014 4.49 4.67 4.43 4.46 401,588
07/15/2014 4.45 4.63 4.41 4.5 558,703
07/14/2014 4.79 4.794 4.59 4.59 595,504
07/11/2014 4.82 4.89 4.7 4.76 434,484
07/10/2014 4.91 4.98 4.72 4.81 484,937
07/09/2014 4.93 5 4.86 4.93 278,969
07/08/2014 5.07 5.07 4.7502 4.93 722,064
07/07/2014 5.21 5.26 5.05 5.12 404,855
07/03/2014 5.24 5.28 5.15 5.25 232,381
07/02/2014 5.3 5.3 5.15 5.18 500,205
07/01/2014 5.2 5.3 5.0719 5.28 549,554
06/30/2014 4.97 5.17 4.81 5.17 813,166
06/27/2014 4.89 5.13 4.81 4.94 7,454,948
06/26/2014 4.75 5 4.66 4.94 630,926
06/25/2014 4.88 4.99 4.65 4.78 756,046
06/24/2014 5.18 5.25 4.87 4.9 745,409
06/23/2014 5.42 5.45 5.16 5.18 561,937
06/20/2014 5.11 5.4 5.05 5.38 511,138
06/19/2014 5.36 5.36 5.12 5.14 307,569
06/18/2014 5.47 5.48 5.26 5.309 431,021
06/17/2014 5.14 5.47 5.14 5.44 784,624
06/16/2014 5.15 5.2 5.02 5.13 341,282
06/13/2014 4.96 5.2 4.91 5.18 542,571
06/12/2014 5.05 5.1 4.84 4.96 376,650
06/11/2014 4.79 4.91 4.61 4.83 490,863
06/10/2014 4.97 4.97 4.78 4.8 311,194
06/09/2014 4.99 5.045 4.85 4.87 402,365
06/06/2014 5.02 5.11 4.84 5.02 617,646
06/05/2014 4.98 5.1 4.74 5.02 663,755
06/04/2014 4.7 4.99 4.63 4.97 959,529
06/03/2014 4.34 4.7 4.23 4.56 833,104
06/02/2014 4.27 4.39 4.22 4.37 367,815
05/30/2014 4.38 4.39 4.1599 4.26 356,687
05/29/2014 4.07 4.39 4.05 4.36 439,603
05/28/2014 4.15 4.1699 4.06 4.07 284,403
05/27/2014 3.95 4.15 3.95 4.12 767,247
05/23/2014 3.84 4.08 3.8 3.92 456,377
05/22/2014 3.81 3.85 3.7 3.82 349,451
05/21/2014 3.9 3.92 3.7 3.73 891,083
05/20/2014 3.94 4.1199 3.85 3.91 788,903
05/19/2014 4.12 4.15 3.81 3.9 2,018,224
05/16/2014 3.66 4.11 3.59 4.11 1,831,223
05/15/2014 3.47 3.52 3.36 3.49 678,360
05/14/2014 3.6 3.67 3.48 3.48 477,136
05/13/2014 3.45 3.67 3.41 3.58 773,903
05/12/2014 3.27 3.46 3.25 3.44 631,957
05/09/2014 3.34 3.36 3.1 3.25 980,718
05/08/2014 3.31 3.37 3.27 3.33 769,912
05/07/2014 3.5 3.55 3.3 3.33 953,414
05/06/2014 3.5 3.55 3.48 3.5 792,218
05/05/2014 3.63 3.63 3.5 3.55 832,323
05/02/2014 3.86 3.86 3.4401 3.68 1,857,275
05/01/2014 4.03 4.03 3.61 3.77 4,486,960
04/30/2014 4.75 4.84 4.72 4.73 474,992
04/29/2014 4.87 4.949 4.75 4.77 533,073
04/28/2014 4.99 5 4.75 4.82 492,220
04/25/2014 5.14 5.16 4.91 4.94 444,269
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?