Skip to search.
 STI Down0.09%

Qlik Technologies, Inc. (QLIK)

-NasdaqGS

30.68 Up 1.58(5.43%) 18 May 04:00 SGT|After Hours : 30.68 0.00 (0.00%) 18 May 04:32 SGT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
17 May 201329.5530.7829.5230.684,068,40030.68
16 May 201329.3029.7428.7729.101,799,50029.10
15 May 201328.9929.2128.7028.88902,20028.88
14 May 201328.5129.2928.2429.001,119,50029.00
13 May 201328.7328.9928.1528.401,700,20028.40
10 May 201327.8229.2627.8228.942,332,00028.94
9 May 201326.7428.3426.5927.842,940,10027.84
8 May 201326.6426.8826.3826.81874,50026.81
7 May 201326.7927.0126.0826.731,498,00026.73
6 May 201326.2526.8526.1326.811,471,70026.81
3 May 201325.5726.2725.4126.241,779,30026.24
2 May 201325.3525.5225.1225.192,189,10025.19
1 May 201325.8326.1125.0525.171,274,90025.17
30 Apr 201326.7526.8825.5226.012,694,30026.01
29 Apr 201326.1327.1726.0226.881,851,90026.88
26 Apr 201327.0027.8826.0926.147,251,40026.14
25 Apr 201324.3824.5523.5223.854,922,70023.85
24 Apr 201324.2424.9524.1124.621,710,00024.62
23 Apr 201323.8324.6523.8324.331,693,80024.33
22 Apr 201323.9024.1023.3723.621,473,70023.62
19 Apr 201323.9824.2323.5023.661,425,50023.66
18 Apr 201324.2024.6223.7223.961,134,10023.96
17 Apr 201324.8825.0123.9124.191,368,60024.19
16 Apr 201324.9125.5124.8025.19618,80025.19
15 Apr 201325.5325.6124.6324.71991,00024.71
12 Apr 201325.2225.9125.0225.79783,90025.79
11 Apr 201326.1026.2425.4025.731,427,20025.73
10 Apr 201325.6226.6425.5426.271,800,10026.27
9 Apr 201325.6926.2125.2125.611,796,80025.61
8 Apr 201324.4925.4624.2425.151,864,40025.15
5 Apr 201324.1324.2623.4123.991,838,10023.99
4 Apr 201324.5724.8624.3424.701,320,40024.70
3 Apr 201325.6726.0024.3224.431,624,80024.43
2 Apr 201325.4426.0725.2825.661,418,00025.66
1 Apr 201325.9426.0325.0025.18952,20025.18
28 Mar 201325.8826.0925.2825.83898,90025.83
27 Mar 201325.6925.9725.3725.96605,90025.96
26 Mar 201325.8426.1525.5325.98733,60025.98
25 Mar 201325.8825.8925.1725.661,076,00025.66
22 Mar 201326.1126.4625.1625.682,868,50025.68
21 Mar 201326.7227.1926.2226.561,543,20026.56
20 Mar 201326.8527.2326.6727.081,193,50027.08
19 Mar 201327.0927.2425.7926.701,395,70026.70
18 Mar 201327.3427.6426.7827.04713,20027.04
15 Mar 201327.9328.0427.2427.781,041,10027.78
14 Mar 201327.4628.1227.1627.811,366,40027.81
13 Mar 201327.2227.6527.0527.23847,00027.23
12 Mar 201327.4927.6427.0827.28727,70027.28
11 Mar 201327.7228.0127.2427.671,037,90027.67
8 Mar 201327.5227.9727.0527.711,007,90027.71
7 Mar 201327.3527.6026.9527.21817,90027.21
6 Mar 201327.1028.0026.8927.391,759,10027.39
5 Mar 201326.6927.0526.5526.981,401,50026.98
4 Mar 201326.6326.8626.1426.451,217,30026.45
1 Mar 201325.4426.9125.3726.862,531,40026.86
28 Feb 201325.2526.4725.2026.001,960,70026.00
27 Feb 201324.9525.3524.6925.16919,90025.16
26 Feb 201325.2225.3924.7324.971,196,00024.97
25 Feb 201325.2425.7425.0325.061,426,90025.06
22 Feb 201324.9325.3424.7725.101,114,50025.10
21 Feb 201325.6125.6924.7824.932,002,10024.93
20 Feb 201326.4226.7325.8025.892,376,00025.89
19 Feb 201326.8426.8925.9226.554,092,60026.55
15 Feb 201326.9827.5526.3626.839,201,30026.83
14 Feb 201321.8722.9321.6522.764,630,50022.76
13 Feb 201322.1822.3321.5921.991,811,60021.99
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.