Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quicklogic Corp (NQ: QUIK )

10.65 -0.41 (-3.71%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 5.120 5.204 5.030 5.140 21,927 +0.05(+0.98%)
Dec 29, 2022 5.040 5.155 5.030 5.090 7,932 +0.06(+1.19%)
Dec 28, 2022 5.030 5.100 4.970 5.030 23,782 -0.01(-0.20%)
Dec 27, 2022 5.115 5.115 5.030 5.040 12,620 -0.07(-1.37%)
Dec 23, 2022 4.950 5.330 4.950 5.110 66,124 +0.15(+3.02%)
Dec 22, 2022 5.280 5.294 4.960 4.960 50,287 -0.32(-6.06%)
Dec 21, 2022 5.080 5.450 5.050 5.280 14,251 +0.28(+5.60%)
Dec 20, 2022 5.095 5.095 4.970 5.000 15,340 +0.04(+0.81%)
Dec 19, 2022 4.920 5.060 4.920 4.960 18,553 +0.01(+0.20%)
Dec 16, 2022 5.079 5.079 4.950 4.950 39,297 -0.08(-1.59%)
Dec 15, 2022 5.130 5.250 5.020 5.030 16,667 -0.12(-2.33%)
Dec 14, 2022 5.150 5.300 5.150 5.150 7,881 -0.03(-0.58%)
Dec 13, 2022 5.160 5.320 5.120 5.180 32,879 -0.07(-1.33%)
Dec 12, 2022 5.550 5.560 5.170 5.250 66,619 -0.32(-5.75%)
Dec 09, 2022 5.760 5.760 5.550 5.570 15,380 -0.21(-3.63%)
Dec 08, 2022 5.570 5.860 5.551 5.780 9,753 +0.06(+1.05%)
Dec 07, 2022 5.780 5.780 5.640 5.720 22,199 -0.08(-1.38%)
Dec 06, 2022 5.910 5.990 5.720 5.800 57,444 -0.14(-2.36%)
Dec 05, 2022 5.960 6.000 5.910 5.940 34,020 -0.15(-2.43%)
Dec 02, 2022 6.070 6.110 6.040 6.088 8,951 -0.07(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.