The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Qlik Technologies Inc.

  • QLIK
  • NASDAQ
  • Business Services
  • Latest 28.21
  • Currency US$
  • Change -0.16
  • Percent Change -0.564 %
  • Volume 1,149,170
  • Wed Aug 27, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 28.21 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 28.58 28.16 28.30 28.21 1,149,170
Aug 26 28.42 27.25 27.43 28.37 1,156,698
Aug 25 27.87 27.31 27.74 27.41 645,915
Aug 22 27.61 27.07 27.34 27.59 539,755
Aug 21 27.84 27.10 27.56 27.33 908,746
Aug 20 28.11 27.41 28.09 27.55 932,993
Aug 19 28.28 27.11 27.35 28.24 1,356,870
Aug 18 27.62 27.10 27.12 27.43 706,280
Aug 15 27.39 26.65 27.36 26.93 564,483
Aug 14 27.26 26.94 27.25 27.17 459,420
Aug 13 27.26 26.86 27.24 27.25 820,016
Aug 12 27.89 26.80 27.43 27.20 1,225,829
Aug 11 27.65 27.07 27.37 27.50 771,971
Aug 8 27.50 26.88 27.00 27.32 1,232,550
Aug 7 27.67 26.83 27.60 27.00 1,287,179
Aug 6 27.56 26.69 26.86 27.47 1,468,954
Aug 5 27.52 26.74 27.25 27.12 1,707,111
Aug 4 27.45 26.34 26.59 27.39 2,050,428
Aug 1 26.71 25.90 26.39 26.54 1,694,406
Jul 31 27.07 26.31 27.06 26.46 1,540,765
Jul 30 27.42 26.62 26.94 27.35 1,703,517
Jul 29 27.09 26.57 26.88 26.79 1,141,776
Jul 28 27.04 26.16 26.65 26.91 3,029,578
Jul 25 27.10 25.80 26.05 26.83 9,149,568
Jul 24 23.60 22.50 22.51 23.39 3,137,000
Jul 23 22.92 22.03 22.46 22.43 1,439,774
Jul 22 22.82 21.90 22.02 22.41 1,397,131
Jul 21 22.12 21.50 22.00 21.80 1,477,528
Jul 18 21.48 21.09 21.21 21.15 1,090,392
Jul 17 21.50 21.04 21.16 21.13 1,188,941
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.