$31.27 -0.05 (%) Qlik Technologies Inc - NASDAQ

May. 25, 2016 | 10:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLIK historical data

Date Open High Low Close Volume
5/24/201630.9931.5330.9331.32533,504
5/23/201630.9931.2830.8130.86416,073
5/20/201630.5431.0030.3030.95461,706
5/19/201630.2930.8230.0430.36442,552
5/18/201630.0730.6130.0030.46778,899
5/17/201631.1131.1830.1430.141,113,378
5/16/201630.9031.3230.5131.101,061,819
5/13/201630.7731.1130.5030.72526,080
5/12/201631.4831.8330.5030.86804,749
5/11/201631.1631.7731.1631.28714,100
5/10/201630.8131.4130.4131.371,244,022
5/9/201630.2031.1830.1230.78739,675
5/6/201630.4330.9430.0030.291,977,446
5/5/201630.9030.9330.3830.681,224,241
5/4/201630.7931.0630.4330.861,344,918
5/3/201631.0231.4230.6931.001,284,946
5/2/201630.7631.5530.4331.461,789,158
4/29/201631.0031.9930.0030.793,763,267
4/28/201629.8830.1328.9829.883,802,631
4/27/201628.5729.0328.3628.941,092,850
4/26/201628.3728.5228.0928.44657,273
4/25/201628.2528.7528.2428.38628,895
4/22/201628.6128.9428.0928.442,518,919
4/21/201628.1428.8128.1428.76997,109
4/20/201627.6228.4127.6128.071,025,915
4/19/201628.5828.6327.3327.652,313,786
4/18/201628.1428.7127.9028.461,463,275
4/15/201628.0728.2927.9128.231,514,719
4/14/201628.2728.2827.6428.132,392,116
4/13/201628.1328.4927.9528.251,821,694
4/12/201628.1428.4527.7727.941,430,613
4/11/201628.2028.5827.6928.042,159,694
4/8/201629.3229.5328.8729.071,148,616
4/7/201629.5429.7528.8329.051,717,962
4/6/201629.1929.6428.8829.62974,073
4/5/201629.4029.5028.7829.081,747,450
4/4/201629.1330.5229.0029.752,001,867
4/1/201628.6328.9628.3328.951,716,807
3/31/201628.5329.1728.5028.921,457,986
3/30/201629.4429.4928.2928.531,698,941
3/29/201629.0129.5128.5629.361,924,475
3/28/201629.3429.7828.3629.133,666,378
3/24/201626.3627.0326.0826.69931,250
3/23/201626.6326.6425.5126.423,712,791
3/22/201627.3427.8027.0127.082,122,155
3/21/201627.7427.9027.1027.622,034,698
3/18/201626.7527.3826.6526.991,538,702
3/17/201626.2726.7326.0826.591,362,094
3/16/201625.3526.6825.3526.61831,378
3/15/201626.2526.2525.5525.831,027,169
3/14/201626.5226.6525.9026.401,145,283
3/11/201625.7126.5825.0026.561,286,798
3/10/201626.0526.2225.1525.421,462,275
3/9/201625.9126.0625.7025.741,451,661
3/8/201626.0026.1025.6925.761,474,443
3/7/201626.0326.4625.6626.191,203,879
3/4/201626.9127.0525.6626.222,519,770
3/3/201626.2726.7424.9626.654,375,222
3/2/201624.0024.2323.6324.191,852,636
3/1/201623.4724.2023.2924.161,617,124
2/29/201623.0523.3322.7823.222,486,464
2/26/201622.2523.0822.1923.052,787,290
2/25/201621.0422.0521.0122.032,775,578
2/24/201620.2920.9020.0220.881,271,380
2/23/201620.6620.9320.5020.562,314,906
2/22/201620.6220.9020.0520.802,398,923
2/19/201619.1520.5418.9620.302,886,095
2/18/201619.6419.8318.9219.151,997,574
2/17/201618.5419.6118.4719.552,988,980
2/16/201617.8618.6117.7018.612,960,046
2/12/201617.5317.8915.7717.617,554,269
2/11/201618.6719.6218.6019.423,303,056
2/10/201619.5120.6118.8118.882,373,195
2/9/201619.3920.3618.8919.162,129,064
2/8/201620.8920.8919.2219.652,789,638
2/5/201621.1022.7520.2821.217,040,250
2/4/201624.9725.5824.5324.931,417,607
2/3/201625.0725.2724.3125.05939,867
2/2/201625.0725.3624.6624.941,370,812
2/1/201624.7925.5724.6125.371,152,304
1/29/201624.2625.2924.2625.041,608,033
1/28/201624.4424.5623.6524.142,332,985
1/27/201625.0125.0523.9324.053,523,782
1/26/201625.3525.7024.8525.341,593,569
1/25/201626.3826.4725.0025.091,241,425
1/22/201626.2926.6025.7326.58929,633
1/21/201625.8826.6625.5325.831,077,491
1/20/201625.4426.1924.4625.881,524,976
1/19/201627.5027.6525.6325.981,632,172
1/15/201627.5127.7526.7827.261,906,517
1/14/201628.2128.6127.7328.331,118,397
1/13/201628.9529.3527.6728.001,536,529
1/12/201628.9029.3027.8328.661,430,960
1/11/201628.8229.0027.9628.641,053,303
1/8/201628.8629.4328.4328.551,577,444
1/7/201627.8629.2027.8628.471,848,705
1/6/201629.0329.2828.3028.503,002,880
1/5/201630.6531.0630.0630.31573,134
1/4/201631.0331.2330.2530.63814,867
12/31/201531.8532.0431.6031.66555,229
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center