QLIK TECHNOLOGIES Historical Stock Price

Below is the stock price history for Qlik Technologies QLIK. Data is recorded each day for the historical open, high, low, close and volume. The Qlik Technologies 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.

Qlik Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2016-08-19 30.48 30.50 30.48 30.50 231,569
2016-08-18 30.48 30.49 30.475 30.48 80,551
2016-08-17 30.39 30.48 30.39 30.48 352,061
2016-08-16 30.36 30.3701 30.35 30.37 51,342
2016-08-15 30.36 30.38 30.355 30.355 20,461
2016-08-12 30.37 30.38 30.35 30.36 54,696
2016-08-11 30.32 30.37 30.32 30.37 69,902
2016-08-10 30.33 30.34 30.26 30.30 140,809
2016-08-09 30.35 30.35 30.34 30.34 24,047
2016-08-08 30.35 30.37 30.32 30.33 32,181
2016-08-05 30.29 30.38 30.28 30.38 205,722
2016-08-04 30.21 30.33 30.18 30.33 144,111
2016-08-03 30.20 30.25 30.17 30.23 144,700
2016-08-02 30.17 30.195 30.15 30.175 54,855
2016-08-01 30.18 30.19 30.15 30.17 223,984
2016-07-29 30.15 30.22 30.10 30.195 238,580
2016-07-28 30.08 30.08 30.05 30.07 55,465
2016-07-27 30.06 30.08 30.05 30.06 93,478
2016-07-26 30.04 30.10 30.04 30.065 194,388
2016-07-25 30.03 30.03 29.97 30.005 100,057
2016-07-22 30.04 30.09 30.04 30.065 142,767
2016-07-21 30.04 30.055 30.02 30.045 270,360
2016-07-20 29.96 30.09 29.96 30.02 186,786
2016-07-19 29.93 29.98 29.90 29.945 184,845
2016-07-18 29.98 29.98 29.885 29.885 101,048
2016-07-15 29.97 29.98 29.89 29.90 95,919
2016-07-14 30.00 30.03 29.96 29.96 75,374
2016-07-13 30.01 30.04 29.95 29.955 65,373
2016-07-12 30.11 30.11 29.96 29.96 154,973
2016-07-11 30.08 30.10 30.00 30.085 88,210

» More Qlik Technologies Stock Price History

To see other companies like Qlik Technologies (QLIK), view our stock market today for news, and other data.