LOOKSMART LTD Historical Stock Price

Below is the stock price history for Looksmart Ltd LOOK. Data is recorded each day for the historical open, high, low, close and volume. The Looksmart Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Looksmart Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2015-10-23 0.6999 0.7245 0.6999 0.7245 735
2015-10-20 0.821 0.821 0.78 0.78 200
2015-10-16 0.8837 0.8837 0.85 0.85 300
2015-10-15 0.80 0.81 0.76 0.76 1,774
2015-10-14 0.76 0.76 0.73 0.73 300
2015-10-13 0.63 0.80 0.63 0.6775 2,800
2015-10-09 0.60 0.60 0.60 0.60 100
2015-10-08 0.63 0.68 0.63 0.65 1,820
2015-10-07 0.59 0.9199 0.59 0.70 5,653
2015-10-05 0.54 0.54 0.54 0.54 200
2015-10-02 0.58 0.58 0.58 0.58 479
2015-09-25 0.571 0.571 0.55 0.55 3,096
2015-09-23 0.629 0.629 0.629 0.629 600
2015-09-21 0.61 0.61 0.60 0.61 1,553
2015-09-17 0.70 0.70 0.69 0.69 803
2015-09-15 0.78 0.78 0.70 0.7312 1,580
2015-09-11 0.85 0.85 0.85 0.85 300
2015-09-09 0.91 0.91 0.91 0.91 100
2015-09-08 0.92 0.92 0.92 0.92 200
2015-09-04 0.9103 0.9199 0.9103 0.9199 110
2015-09-03 0.929 0.937 0.929 0.937 400
2015-09-02 0.98 1.09 0.9501 0.96 8,361
2015-09-01 1.02 1.15 0.9501 0.9501 5,400
2015-08-31 1.03 1.11 1.03 1.04 3,300
2015-08-28 1.23 1.35 1.12 1.12 9,690
2015-08-27 1.13 1.67 1.01 1.30 84,867
2015-08-26 0.705 1.26 0.705 1.00 20,629
2015-08-25 0.75 0.75 0.75 0.75 100
2015-08-19 0.7518 0.7518 0.7518 0.7518 100
2015-08-18 0.7259 0.7259 0.7259 0.7259 100

» More Looksmart Ltd Stock Price History

To see other companies like Looksmart Ltd (LOOK), view our stock market today for news, and other data.