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

Quicklogic Corp (NQ: QUIK )

11.94 -0.16 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
Dec 01, 2022 6.131 6.280 6.061 6.159 2,762 -0.03(-0.50%)
Nov 30, 2022 6.200 6.200 6.060 6.190 8,710 +0.07(+1.21%)
Nov 29, 2022 6.085 6.150 6.070 6.116 22,306 +0.02(+0.27%)
Nov 28, 2022 6.110 6.150 6.060 6.100 33,080 -0.05(-0.81%)
Nov 25, 2022 6.200 6.200 6.150 6.150 4,784 -0.02(-0.32%)
Nov 23, 2022 6.160 6.240 6.150 6.170 86,920 -0.08(-1.36%)
Nov 22, 2022 6.270 6.270 6.100 6.255 122,451 +0.05(+0.89%)
Nov 21, 2022 6.360 6.366 6.150 6.200 44,904 -0.10(-1.59%)
Nov 18, 2022 6.520 6.640 6.300 6.300 21,720 -0.22(-3.37%)
Nov 17, 2022 6.300 6.567 6.300 6.520 28,396 +0.12(+1.87%)
Nov 16, 2022 6.950 6.950 6.150 6.400 66,652 -0.89(-12.21%)
Nov 15, 2022 6.800 7.462 6.410 7.290 89,247 +0.40(+5.86%)
Nov 14, 2022 6.990 6.990 6.680 6.887 28,725 +0.01(+0.10%)
Nov 11, 2022 6.551 6.890 6.551 6.880 15,643 +0.36(+5.52%)
Nov 10, 2022 6.490 6.600 6.310 6.520 32,296 +0.22(+3.49%)
Nov 09, 2022 6.350 6.450 6.210 6.300 4,924 -0.18(-2.78%)
Nov 08, 2022 6.250 6.650 6.250 6.480 10,833 +0.21(+3.27%)
Nov 07, 2022 6.110 6.620 6.050 6.275 22,731 +0.14(+2.20%)
Nov 04, 2022 6.184 6.250 6.110 6.140 9,819 -0.15(-2.38%)
Nov 03, 2022 6.410 6.450 6.280 6.290 7,406 -0.25(-3.82%)
Nov 02, 2022 6.610 6.610 6.350 6.540 11,139 +0.06(+0.93%)
Nov 01, 2022 6.810 6.894 6.480 6.480 9,257 -0.29(-4.28%)
Oct 31, 2022 6.750 6.860 6.630 6.770 13,829 +0.05(+0.74%)
Oct 28, 2022 6.500 6.834 6.500 6.720 24,050 +0.19(+2.91%)
Oct 27, 2022 6.650 6.770 6.410 6.530 7,418 +0.02(+0.31%)
Oct 26, 2022 6.077 6.550 6.077 6.510 28,855 +0.32(+5.17%)
Oct 25, 2022 6.420 6.540 6.116 6.190 42,624 -0.25(-3.88%)
Oct 24, 2022 6.350 6.440 6.200 6.440 3,745 +0.19(+3.04%)
Oct 21, 2022 6.090 6.354 6.010 6.250 20,243 +0.07(+1.13%)
Oct 20, 2022 6.120 6.333 6.120 6.180 10,233 +0.15(+2.49%)
Oct 19, 2022 6.050 6.237 6.011 6.030 6,799 +0.00(+0.00%)
Oct 18, 2022 6.070 6.293 6.020 6.030 11,469 -0.01(-0.17%)
Oct 17, 2022 6.400 6.400 6.010 6.040 22,511 -0.11(-1.79%)
Oct 14, 2022 6.050 6.370 6.000 6.150 5,441 +0.04(+0.65%)
Oct 13, 2022 6.110 6.130 5.970 6.110 26,448 -0.01(-0.16%)
Oct 12, 2022 6.100 6.249 6.000 6.120 11,374 +0.11(+1.83%)
Oct 11, 2022 6.244 6.244 6.010 6.010 24,055 -0.14(-2.28%)
Oct 10, 2022 6.200 6.260 6.150 6.150 8,920 -0.08(-1.28%)
Oct 07, 2022 6.320 6.440 6.160 6.230 13,465 -0.17(-2.66%)
Oct 06, 2022 6.490 6.580 6.300 6.400 15,965 -0.15(-2.29%)
Oct 05, 2022 6.400 6.670 6.385 6.550 6,150 +0.10(+1.55%)
Oct 04, 2022 6.400 6.601 6.400 6.450 12,820 +0.15(+2.38%)
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.