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.

Date	Open	Close	Change	Low	High	Volume
2015-10-27	0.71	0.65	↓$0.06 (-8.45%)	0.65	0.75	28.59K
2015-10-26	0.73	0.71	↓$0.02 (-2.74%)	0.70	0.73	13.96K
2015-10-23	0.74	0.71	↓$0.03 (-4.05%)	0.65	0.75	79.25K
2015-10-22	0.75	0.77	↑$0.02 (2.67%)	0.75	0.80	6K
2015-10-21	0.75	0.75	↑$0.00 (0.13%)	0.75	0.77	28.86K
2015-10-20	0.82	0.75	↓$0.07 (-8.54%)	0.72	0.85	29.22K
2015-10-19	0.84	0.86	↑$0.02 (2.38%)	0.82	0.90	34.94K
2015-10-16	0.85	0.87	↑$0.02 (2.35%)	0.77	0.88	75.43K
2015-10-15	0.73	0.78	↑$0.05 (6.85%)	0.70	0.87	111.18K
2015-10-14	0.71	0.70	↓$0.01 (-1.41%)	0.65	0.81	53.58K
2015-10-13	0.62	0.74	↑$0.12 (19.35%)	0.61	0.84	280.13K
2015-10-12	0.66	0.62	↓$0.04 (-6.20%)	0.58	0.67	12.02K
2015-10-09	0.62	0.63	↑$0.01 (1.61%)	0.59	0.63	24.42K
2015-10-08	0.61	0.64	↑$0.03 (4.92%)	0.60	0.79	58.39K
2015-10-07	0.54	0.75	↑$0.21 (38.89%)	0.52	0.94	420.43K
2015-10-06	0.54	0.57	↑$0.03 (4.98%)	0.54	0.57	9.86K
2015-10-05	0.56	0.53	↓$0.03 (-5.36%)	0.53	0.58	9.96K
2015-10-02	0.56	0.56	↓$0.00 (-0.36%)	0.54	0.59	22.31K
2015-10-01	0.53	0.53	↑$0.00 (0.19%)	0.53	0.56	10.45K
2015-09-30	0.57	0.56	↓$0.01 (-1.58%)	0.51	0.57	19.95K
2015-09-29	0.61	0.57	↓$0.04 (-6.56%)	0.53	0.62	24.52K
2015-09-28	0.59	0.61	↑$0.02 (3.39%)	0.59	0.63	16.83K
2015-09-25	0.61	0.56	↓$0.05 (-8.20%)	0.56	0.62	15.44K
2015-09-24	0.67	0.60	↓$0.07 (-9.76%)	0.60	0.67	6.27K
2015-09-23	0.58	0.61	↑$0.03 (5.17%)	0.57	0.67	27.77K
2015-09-22	0.63	0.58	↓$0.05 (-7.94%)	0.58	0.63	4.87K
2015-09-21	0.64	0.60	↓$0.04 (-6.25%)	0.55	0.66	56.21K
2015-09-18	0.69	0.66	↓$0.03 (-4.35%)	0.66	0.72	38.45K
2015-09-17	0.70	0.69	↓$0.01 (-1.29%)	0.68	0.74	17.82K
2015-09-16	0.68	0.69	↑$0.01 (1.47%)	0.68	0.74	30.73K