QUIK

Historical Stock Prices

$3.21
*  
0.10
3.02%
Get QUIK Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 3.32 3.38 3.1 3.21 1,106,305
09/18/2014 3.27 3.43 3.24 3.31 244,330
09/17/2014 3.2 3.28 3.19 3.26 229,429
09/16/2014 3.19 3.23 3.121 3.21 355,387
09/15/2014 3.35 3.3507 3.12 3.2 1,045,885
09/12/2014 3.39 3.43 3.3 3.37 234,230
09/11/2014 3.31 3.41 3.31 3.38 217,786
09/10/2014 3.27 3.38 3.27 3.34 306,335
09/09/2014 3.39 3.39 3.25 3.26 253,381
09/08/2014 3.27 3.47 3.25 3.38 338,389
09/05/2014 3.22 3.33 3.21 3.27 287,509
09/04/2014 3.27 3.36 3.25 3.25 196,341
09/03/2014 3.4 3.44 3.25 3.27 389,064
09/02/2014 3.39 3.43 3.35 3.38 202,110
08/29/2014 3.38 3.43 3.35 3.39 319,392
08/28/2014 3.47 3.49 3.38 3.39 282,961
08/27/2014 3.48 3.54 3.36 3.5 366,121
08/26/2014 3.67 3.685 3.43 3.47 407,979
08/25/2014 3.49 3.78 3.475 3.63 364,527
08/22/2014 3.48 3.49 3.38 3.48 217,077
08/21/2014 3.52 3.54 3.42 3.46 229,157
08/20/2014 3.56 3.58 3.46 3.51 183,916
08/19/2014 3.48 3.57 3.45 3.56 285,415
08/18/2014 3.38 3.48 3.35 3.48 264,707
08/15/2014 3.37 3.47 3.32 3.35 437,991
08/14/2014 3.39 3.43 3.35 3.36 368,554
08/13/2014 3.47 3.51 3.39 3.41 324,826
08/12/2014 3.52 3.54 3.42 3.47 190,242
08/11/2014 3.52 3.55 3.41 3.52 310,050
08/08/2014 3.36 3.48 3.35 3.48 437,989
08/07/2014 3.46 3.48 3.38 3.41 508,784
08/06/2014 3.49 3.63 3.39 3.44 682,832
08/05/2014 3.45 3.7 3.415 3.52 879,617
08/04/2014 3.3 3.39 3.3 3.39 705,208
08/01/2014 3.4 3.45 3.25 3.32 1,062,520
07/31/2014 3.34 3.52 3.07 3.4 3,391,612
07/30/2014 4.07 4.24 4.015 4.23 962,748
07/29/2014 3.85 4.07 3.85 4.02 534,172
07/28/2014 4.2 4.2 3.74 3.91 1,617,228
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
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?