LookSmart Ltd (LOOK) Historical Stock Data

Historical Data

In the past 30 trading days, LOOK is up 0.38% a day on average. There have been 14 days where LookSmart Ltd closed green and 16 days where LOOK closed red.

DateOpenCloseChangeLowHighVolume
2015-10-270.710.65↓$0.06 (-8.45%)0.650.7528.59K
2015-10-260.730.71↓$0.02 (-2.74%)0.700.7313.96K
2015-10-230.740.71↓$0.03 (-4.05%)0.650.7579.25K
2015-10-220.750.77↑$0.02 (2.67%)0.750.806K
2015-10-210.750.75↑$0.00 (0.13%)0.750.7728.86K
2015-10-200.820.75↓$0.07 (-8.54%)0.720.8529.22K
2015-10-190.840.86↑$0.02 (2.38%)0.820.9034.94K
2015-10-160.850.87↑$0.02 (2.35%)0.770.8875.43K
2015-10-150.730.78↑$0.05 (6.85%)0.700.87111.18K
2015-10-140.710.70↓$0.01 (-1.41%)0.650.8153.58K
2015-10-130.620.74↑$0.12 (19.35%)0.610.84280.13K
2015-10-120.660.62↓$0.04 (-6.20%)0.580.6712.02K
2015-10-090.620.63↑$0.01 (1.61%)0.590.6324.42K
2015-10-080.610.64↑$0.03 (4.92%)0.600.7958.39K
2015-10-070.540.75↑$0.21 (38.89%)0.520.94420.43K
2015-10-060.540.57↑$0.03 (4.98%)0.540.579.86K
2015-10-050.560.53↓$0.03 (-5.36%)0.530.589.96K
2015-10-020.560.56↓$0.00 (-0.36%)0.540.5922.31K
2015-10-010.530.53↑$0.00 (0.19%)0.530.5610.45K
2015-09-300.570.56↓$0.01 (-1.58%)0.510.5719.95K
2015-09-290.610.57↓$0.04 (-6.56%)0.530.6224.52K
2015-09-280.590.61↑$0.02 (3.39%)0.590.6316.83K
2015-09-250.610.56↓$0.05 (-8.20%)0.560.6215.44K
2015-09-240.670.60↓$0.07 (-9.76%)0.600.676.27K
2015-09-230.580.61↑$0.03 (5.17%)0.570.6727.77K
2015-09-220.630.58↓$0.05 (-7.94%)0.580.634.87K
2015-09-210.640.60↓$0.04 (-6.25%)0.550.6656.21K
2015-09-180.690.66↓$0.03 (-4.35%)0.660.7238.45K
2015-09-170.700.69↓$0.01 (-1.29%)0.680.7417.82K
2015-09-160.680.69↑$0.01 (1.47%)0.680.7430.73K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$LOOK getting this mare ready to run today

0 Like Report
TFTSeasonOne

$LOOK tomorrow will be an explosion day
I believe it!

0 Like Report
a

$LOOK MACD turned bullish

0 Like Report
mezzymez2

$LOOK we always finish green after a red week. Less go!

0 Like Report