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 (%)
May 29, 2020 5.010 5.130 4.770 4.920 96,100 -0.18(-3.53%)
May 28, 2020 5.500 5.500 5.070 5.100 34,758 -0.43(-7.78%)
May 27, 2020 5.250 5.610 4.927 5.530 67,942 +0.27(+5.13%)
May 26, 2020 4.900 5.540 4.900 5.260 137,626 +0.36(+7.35%)
May 22, 2020 4.780 4.900 4.600 4.900 56,700 +0.09(+1.87%)
May 21, 2020 4.670 4.870 4.536 4.810 47,981 +0.13(+2.78%)
May 20, 2020 4.740 4.890 4.560 4.680 43,500 -0.06(-1.27%)
May 19, 2020 4.790 4.950 4.589 4.740 146,386 -0.05(-1.04%)
May 18, 2020 4.860 4.980 4.710 4.790 96,950 +0.15(+3.23%)
May 15, 2020 4.640 4.651 4.500 4.640 33,600 +0.00(+0.00%)
May 14, 2020 4.180 4.640 4.100 4.640 90,491 +0.33(+7.66%)
May 13, 2020 4.330 4.606 4.160 4.310 71,679 -0.01(-0.23%)
May 12, 2020 4.330 4.820 4.070 4.320 120,279 +0.36(+9.09%)
May 11, 2020 4.550 4.550 3.900 3.960 196,121 -0.54(-12.00%)
May 08, 2020 5.000 5.000 4.430 4.500 73,000 -0.47(-9.46%)
May 07, 2020 4.790 5.100 4.540 4.970 128,214 +0.41(+8.99%)
May 06, 2020 4.730 4.750 4.430 4.560 26,958 -0.02(-0.44%)
May 05, 2020 4.700 5.000 4.580 4.580 77,278 -0.02(-0.43%)
May 04, 2020 4.400 4.690 4.300 4.600 47,497 +0.15(+3.37%)
May 01, 2020 4.750 4.860 4.289 4.450 72,200 -0.18(-3.89%)
Apr 30, 2020 4.600 4.950 4.353 4.630 76,326 +0.38(+8.94%)
Apr 29, 2020 4.340 4.480 4.220 4.250 48,253 -0.06(-1.39%)
Apr 28, 2020 4.650 4.657 4.265 4.310 21,822 +0.00(+0.00%)
Apr 27, 2020 4.790 4.950 4.190 4.310 64,551 -0.25(-5.48%)
Apr 24, 2020 4.000 4.560 3.966 4.560 123,500 +0.55(+13.72%)
Apr 23, 2020 3.140 4.050 3.100 4.010 164,251 +0.98(+32.34%)
Apr 22, 2020 3.020 3.190 2.986 3.030 28,138 +0.01(+0.44%)
Apr 21, 2020 3.210 3.230 2.980 3.017 9,741 -0.11(-3.62%)
Apr 20, 2020 3.040 3.250 3.000 3.130 28,676 +0.05(+1.62%)
Apr 17, 2020 2.970 3.140 2.970 3.080 11,400 +0.11(+3.70%)
Apr 16, 2020 3.100 3.100 2.900 2.970 18,451 -0.09(-2.94%)
Apr 15, 2020 3.180 3.190 2.910 3.060 20,585 -0.05(-1.61%)
Apr 14, 2020 3.160 3.313 3.030 3.110 51,722 +0.10(+3.32%)
Apr 13, 2020 2.930 3.060 2.850 3.010 33,504 +0.21(+7.50%)
Apr 09, 2020 2.820 3.072 2.800 2.800 52,800 +0.01(+0.36%)
Apr 08, 2020 2.770 3.090 2.630 2.790 84,516 +0.07(+2.57%)
Apr 07, 2020 2.690 2.870 2.520 2.720 58,950 +0.11(+4.21%)
Apr 06, 2020 2.590 2.830 2.530 2.610 53,488 +0.18(+7.41%)
Apr 03, 2020 2.610 2.623 2.320 2.430 21,300 -0.13(-5.08%)
Apr 02, 2020 2.450 2.760 2.381 2.560 33,364 +0.12(+4.92%)
Apr 01, 2020 2.770 2.820 2.410 2.440 49,745 -0.40(-14.08%)
Mar 31, 2020 2.620 2.925 2.620 2.840 42,070 +0.33(+13.15%)
Mar 30, 2020 2.940 3.070 2.490 2.510 103,226 -0.53(-17.43%)
Mar 27, 2020 3.090 3.090 2.820 3.040 23,800 -0.09(-2.88%)
Mar 26, 2020 2.960 3.140 2.820 3.130 54,072 +0.32(+11.39%)
Mar 25, 2020 2.929 3.221 2.700 2.810 59,887 +0.11(+4.07%)
Mar 24, 2020 2.460 3.020 2.300 2.700 96,267 +0.50(+22.73%)
Mar 23, 2020 2.400 2.430 2.170 2.200 40,808 -0.32(-12.70%)
Mar 20, 2020 2.410 2.600 2.410 2.520 36,800 +0.12(+5.00%)
Mar 19, 2020 2.600 2.600 2.117 2.400 64,422 -0.15(-5.88%)
Mar 18, 2020 2.620 2.804 2.410 2.550 81,494 -0.21(-7.61%)
Mar 17, 2020 2.750 2.850 2.600 2.760 112,375 -0.04(-1.43%)
Mar 16, 2020 3.020 3.100 2.530 2.800 111,422 -0.32(-10.11%)
Mar 13, 2020 3.500 3.610 3.100 3.115 74,900 -0.24(-7.29%)
Mar 12, 2020 3.940 3.982 2.920 3.360 184,292 -0.76(-18.45%)
Mar 11, 2020 4.200 4.256 3.900 4.120 29,125 -0.26(-5.94%)
Mar 10, 2020 4.370 4.380 3.850 4.380 42,437 -0.09(-2.01%)
Mar 09, 2020 4.240 4.490 3.870 4.470 57,702 -0.17(-3.66%)
Mar 06, 2020 4.560 4.680 4.557 4.640 10,800 -0.08(-1.69%)
Mar 05, 2020 5.090 5.090 4.600 4.720 37,039 -0.46(-8.88%)
Mar 04, 2020 4.710 5.180 4.610 5.180 28,703 +0.48(+10.21%)
Mar 03, 2020 4.720 4.900 4.660 4.700 31,343 +0.04(+0.86%)
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.