QUIK

Historical Stock Prices

$1.93
*  
0.07
3.76%
Get QUIK Alerts
*Delayed - data as of Mar. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 1.85 1.94 1.82 1.93 199,955
03/26/2015 1.83 1.87 1.83 1.86 97,463
03/25/2015 1.9 1.94 1.84 1.84 197,056
03/24/2015 1.85 1.94 1.84 1.91 218,704
03/23/2015 1.84 1.88 1.84 1.86 192,193
03/20/2015 1.89 1.91 1.84 1.86 334,457
03/19/2015 1.85 1.9 1.83 1.88 182,412
03/18/2015 1.82 1.85 1.82 1.85 221,575
03/17/2015 1.8 1.85 1.8 1.82 99,713
03/16/2015 1.88 1.88 1.8 1.81 264,378
03/13/2015 1.84 1.87 1.831 1.87 108,326
03/12/2015 1.88 1.88 1.82 1.85 216,523
03/11/2015 1.82 1.88 1.82 1.86 139,792
03/10/2015 1.88 1.91 1.8 1.83 272,671
03/09/2015 2.02 2.03 1.81 1.88 476,783
03/06/2015 1.88 1.96 1.88 1.89 322,908
03/05/2015 1.95 1.98 1.9 1.92 392,768
03/04/2015 1.93 2 1.92 1.96 190,184
03/03/2015 2.04 2.05 1.95 1.95 314,881
03/02/2015 1.91 2.06 1.91 2.04 431,762
02/27/2015 1.99 2.02 1.88 1.91 521,023
02/26/2015 1.96 2.03 1.96 2 253,172
02/25/2015 1.99 2 1.96 1.97 425,562
02/24/2015 2.04 2.05 1.97 1.97 653,385
02/23/2015 2.15 2.17 2 2.02 960,425
02/20/2015 2.18 2.18 2.11 2.15 340,728
02/19/2015 2.17 2.17 2.14 2.16 412,862
02/18/2015 2.16 2.18 2.14 2.155 411,281
02/17/2015 2.13 2.19 2.11 2.17 404,472
02/13/2015 2.12 2.18 2.12 2.17 477,205
02/12/2015 2.2 2.23 2.15 2.16 768,173
02/11/2015 2.16 2.27 2.15 2.21 774,823
02/10/2015 2.24 2.3 2.16 2.18 682,671
02/09/2015 2.3 2.3 2.2 2.21 368,665
02/06/2015 2.23 2.29 2.161 2.29 1,134,700
02/05/2015 2.06 2.31 2.06 2.19 3,416,472
02/04/2015 2.93 3.09 2.9 2.93 466,087
02/03/2015 2.78 2.94 2.78 2.92 356,348
02/02/2015 2.88 2.89 2.73 2.74 270,569
01/30/2015 2.93 2.98 2.85 2.85 309,722
01/29/2015 2.8 2.97 2.8 2.97 427,792
01/28/2015 2.76 3.05 2.7224 2.79 519,064
01/27/2015 2.75 2.83 2.7 2.71 174,130
01/26/2015 2.7 2.82 2.7 2.77 148,846
01/23/2015 2.77 2.79 2.7 2.73 130,942
01/22/2015 2.77 2.79 2.7 2.76 207,961
01/21/2015 2.75 2.85 2.67 2.73 196,427
01/20/2015 2.72 2.76 2.69 2.7 144,217
01/16/2015 2.61 2.73 2.61 2.72 225,783
01/15/2015 2.72 2.73 2.61 2.62 244,982
01/14/2015 2.67 2.78 2.67 2.71 168,713
01/13/2015 2.81 2.87 2.62 2.72 316,757
01/12/2015 2.82 2.86 2.71 2.81 206,008
01/09/2015 2.89 2.96 2.81 2.82 194,804
01/08/2015 2.9 2.94 2.84 2.9 199,522
01/07/2015 2.98 3 2.8 2.89 292,241
01/06/2015 3.2 3.2 2.9 2.975 336,990
01/05/2015 3.23 3.29 3.12 3.16 148,547
01/02/2015 3.18 3.28 3.13 3.27 274,360
12/31/2014 3.18 3.2 3.14 3.14 194,255
12/30/2014 3.15 3.25 3.125 3.17 211,078
12/29/2014 3.21 3.25 3.13 3.16 138,280
12/26/2014 3.15 3.27 3.1398 3.2 279,666
12/24/2014 3.16 3.19 3.08 3.16 95,679
12/23/2014 3.16 3.2 3.0932 3.15 251,493
12/22/2014 3.08 3.175 3.05 3.16 169,541
12/19/2014 3.18 3.18 3.03 3.09 490,463
12/18/2014 3.15 3.2 3.06 3.2 206,309
12/17/2014 2.9 3.14 2.9 3.12 290,602
12/16/2014 2.89 3.01 2.86 2.9 179,814
12/15/2014 2.89 2.93 2.83 2.9 256,343
12/12/2014 2.85 2.94 2.85 2.9 138,531
12/11/2014 2.91 2.969 2.85 2.91 173,158
12/10/2014 2.93 2.99 2.83 2.91 275,433
12/09/2014 2.8 2.95 2.68 2.95 319,014
12/08/2014 2.91 2.9299 2.8 2.84 298,078
12/05/2014 2.83 2.9685 2.8 2.93 393,722
12/04/2014 2.79 2.87 2.7694 2.82 255,196
12/03/2014 2.9 2.92 2.77 2.8 399,253
12/02/2014 2.87 2.98 2.865 2.91 161,536
12/01/2014 3.03 3.03 2.85 2.85 336,571
11/28/2014 3.06 3.09 2.99 3.02 250,586
11/26/2014 3.07 3.13 3.03 3.06 191,537
11/25/2014 3.2 3.2 3.05 3.1 299,786
11/24/2014 3.21 3.27 3.18 3.2 204,945
11/21/2014 3.26 3.28 3.19 3.2 260,313
11/20/2014 3.15 3.27 3.14 3.21 306,877
11/19/2014 3.18 3.23 3.16 3.17 148,482
11/18/2014 3.2 3.265 3.14 3.2 177,301
11/17/2014 3.2 3.2378 3.14 3.18 289,996
11/14/2014 3.18 3.2 3.13 3.2 148,811
11/13/2014 3.21 3.29 3.139 3.17 281,242
11/12/2014 3.1 3.2 3.09 3.19 237,028
11/11/2014 3.12 3.15 3.05 3.13 146,452
11/10/2014 3.06 3.135 3.046 3.11 323,049
11/07/2014 3.03 3.04 2.91 3.04 114,396
11/06/2014 2.99 3.04 2.94 3.03 191,264
11/05/2014 3.13 3.17 2.94 2.96 425,599
11/04/2014 2.79 3.13 2.79 3.1 592,575
11/03/2014 2.85 2.97 2.82 2.84 256,860
10/31/2014 2.89 2.93 2.76 2.88 564,750
10/30/2014 2.96 2.96 2.75 2.84 636,578
10/29/2014 3.02 3.04 2.9 2.97 493,670
10/28/2014 2.78 2.98 2.72 2.96 544,159
10/27/2014 2.61 2.78 2.57 2.74 453,599
10/24/2014 2.65 2.6973 2.6 2.62 192,520
10/23/2014 2.67 2.69 2.6 2.64 176,461
10/22/2014 2.72 2.76 2.6 2.6 203,177
10/21/2014 2.62 2.71 2.62 2.71 134,255
10/20/2014 2.59 2.6984 2.56 2.6 180,878
10/17/2014 2.8 2.83 2.61 2.63 280,436
10/16/2014 2.6 2.83 2.6 2.74 322,126
10/15/2014 2.51 2.69 2.5 2.65 384,156
10/14/2014 2.55 2.71 2.535 2.54 315,469
10/13/2014 2.61 2.7 2.55 2.55 291,971
10/10/2014 2.79 2.8 2.6 2.61 582,849
10/09/2014 2.99 3.01 2.82 2.83 335,263
10/08/2014 2.76 3.03 2.75 2.99 466,655
10/07/2014 2.96 2.96 2.77 2.78 377,345
10/06/2014 2.97 3.01 2.8 2.86 411,656
10/03/2014 3.02 3.02 2.9337 2.99 172,902
10/02/2014 2.87 3.019 2.81 2.96 336,973
10/01/2014 2.96 2.97 2.763 2.89 939,163
09/30/2014 3.01 3.11 2.98 2.99 408,887
09/29/2014 2.92 3.121 2.92 3.03 314,738
09/26/2014 3.14 3.1501 2.92 3.03 541,359
09/25/2014 3.19 3.23 3.1 3.14 230,642
09/24/2014 3.17 3.235 3.14 3.21 226,909
09/23/2014 3.15 3.207 3.12 3.15 292,026
09/22/2014 3.17 3.19 3.12 3.16 397,815
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
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
04/24/2014 5.25 5.29 5.03 5.14 340,857
04/23/2014 5.25 5.3 5.17 5.2 287,825
04/22/2014 5.13 5.35 5.08 5.29 472,553
04/21/2014 5.1 5.18 5 5.17 442,430
04/17/2014 4.97 5.13 4.94 5.08 417,231
04/16/2014 4.95 5.005 4.75 4.96 445,729
04/15/2014 4.85 4.97 4.69 4.87 597,467
04/14/2014 4.95 5.045 4.77 4.85 536,908
04/11/2014 4.85 4.959 4.8 4.89 601,234
04/10/2014 5.15 5.25 4.85 4.9 709,638
04/09/2014 4.91 5.19 4.9 5.18 494,870
04/08/2014 4.97 5.1 4.85 4.86 863,114
04/07/2014 5.05 5.15 4.87 4.98 803,131
04/04/2014 5.41 5.4399 5.05 5.09 741,531
04/03/2014 5.53 5.67 5.3 5.38 1,146,281
04/02/2014 5.4 5.59 5.23 5.54 1,171,519
04/01/2014 5.2 5.35 5.17 5.35 506,394
03/31/2014 5.2 5.38 5.13 5.21 726,176
03/28/2014 4.96 5.19 4.9201 5.18 867,545
03/27/2014 4.75 4.96 4.63 4.9 1,543,935
*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?