Historical Stock Prices

STKS 
$2.29
*  
0.13
5.37%
Get STKS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading STKS now
Exchange:NASDAQ
Industry: Consumer Services
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: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 2.312 2.55 2.29 2.29 123,422
09/22/2016 2.46 2.47 2.42 2.42 1,290
09/21/2016 2.47 2.47 2.47 2.47 00
09/20/2016 2.38 2.49 2.37 2.47 2,803
09/19/2016 2.36 2.51 2.33 2.39 7,532
09/16/2016 2.56 2.62 2.29 2.32 28,327
09/15/2016 2.65 2.65 2.44 2.55 8,646
09/14/2016 2.65 2.66 2.5 2.55 10,580
09/13/2016 2.55 2.63 2.51 2.54 10,089
09/12/2016 2.45 2.65 2.27 2.55 19,147
09/09/2016 2.57 2.6 2.4 2.55 6,326
09/08/2016 2.61 2.65 2.38 2.55 17,128
09/07/2016 2.45 2.65 2.45 2.49 20,454
09/06/2016 2.44 2.65 2.42 2.61 18,003
09/02/2016 2.42 2.42 2.35 2.35 613
09/01/2016 2.36 2.5099 2.28 2.29 9,115
08/31/2016 2.39 2.5 2.39 2.5 1,040
08/30/2016 2.4794 2.4794 2.42 2.42 760
08/29/2016 2.55 2.5599 2.51 2.52 9,527
08/26/2016 2.45 2.45 2.45 2.45 00
08/25/2016 2.45 2.45 2.45 2.45 834
08/24/2016 2.51 2.51 2.51 2.51 00
08/23/2016 2.57 2.6399 2.5 2.51 2,052
08/22/2016 2.53 2.78 2.38 2.44 11,180
08/19/2016 2.5 2.52 2.376 2.4 7,721
08/18/2016 2.47 2.748 2.34 2.34 12,918
08/17/2016 2.5 2.5 2.31 2.47 8,637
08/16/2016 2.5 2.7 2.25 2.44 84,561
08/15/2016 2.74 2.81 2.51 2.7 12,291
08/12/2016 2.63 2.84 2.61 2.74 7,315
08/11/2016 2.62 2.63 2.6 2.62 11,500
08/10/2016 2.62 2.62 2.62 2.62 00
08/09/2016 2.59 2.63 2.58 2.62 10,303
08/08/2016 2.58 2.58 2.58 2.58 490
08/05/2016 2.46 2.63 2.45 2.55 9,083
08/04/2016 2.5 2.61 2.48 2.6099 14,000
08/03/2016 2.502 2.57 2.4 2.57 53,742
08/02/2016 2.56 2.59 2.41 2.56 35,839
08/01/2016 2.59 2.59 2.59 2.59 168
07/29/2016 2.57 2.57 2.57 2.57 00
07/28/2016 2.51 2.58 2.51 2.57 1,441
07/27/2016 2.6 2.6 2.5 2.5 315
07/26/2016 2.44 2.55 2.403 2.4101 2,680
07/25/2016 2.55 2.57 2.41 2.5 2,708
07/22/2016 2.58 2.58 2.4408 2.559 2,700
07/21/2016 2.59 2.6 2.59 2.5999 1,240
07/20/2016 2.461 2.6 2.461 2.6 657
07/19/2016 2.6 2.6 2.6 2.6 00
07/18/2016 2.613 2.64 2.6 2.6 579
07/15/2016 2.64 2.64 2.64 2.64 00
07/14/2016 2.51 2.65 2.51 2.64 2,920
07/13/2016 2.77 2.77 2.42 2.65 8,272
07/12/2016 2.49 2.56 2.49 2.56 3,405
07/11/2016 2.47 2.702 2.35 2.65 16,623
07/08/2016 2.73 2.73 2.73 2.73 00
07/07/2016 2.4 2.73 2.4 2.73 3,387
07/06/2016 2.6 2.7 2.6 2.7 4,260
07/05/2016 2.61 2.61 2.61 2.61 00
07/01/2016 2.61 2.61 2.61 2.61 00
06/30/2016 2.8 2.8 2.61 2.61 11,921
06/29/2016 2.6 2.7 2.5 2.7 1,400
06/28/2016 2.8 2.8 2.55 2.65 3,772
06/27/2016 2.64 2.65 2.43 2.61 4,007
06/24/2016 2.8 2.8 2.65 2.65 6,328
06/23/2016 2.849 2.85 2.75 2.75 6,362
*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?