Skip to main content

Quicklogic Corp (NQ: QUIK )

10.69 -0.37 (-3.35%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.970 6.170 5.933 6.090 39,699 +0.12(+2.01%)
Aug 30, 2021 5.890 6.100 5.826 5.970 31,817 +0.11(+1.88%)
Aug 27, 2021 5.700 5.955 5.590 5.860 60,119 +0.12(+2.09%)
Aug 26, 2021 5.650 5.860 5.620 5.740 34,246 +0.14(+2.50%)
Aug 25, 2021 5.440 5.660 5.440 5.600 47,092 +0.18(+3.32%)
Aug 24, 2021 5.350 5.509 5.250 5.420 36,561 +0.06(+1.12%)
Aug 23, 2021 5.260 5.500 5.260 5.360 74,599 +0.17(+3.28%)
Aug 20, 2021 5.050 5.270 5.030 5.190 54,670 +0.14(+2.77%)
Aug 19, 2021 5.270 5.270 4.900 5.050 123,600 -0.35(-6.48%)
Aug 18, 2021 5.010 5.600 4.900 5.400 341,337 +0.73(+15.63%)
Aug 17, 2021 4.760 4.800 4.500 4.670 93,499 -0.09(-1.89%)
Aug 16, 2021 4.690 4.950 4.600 4.760 91,108 +0.10(+2.15%)
Aug 13, 2021 5.030 5.109 4.660 4.660 98,078 -0.42(-8.27%)
Aug 12, 2021 5.110 5.270 5.010 5.080 28,713 +0.00(+0.00%)
Aug 11, 2021 5.190 5.195 5.000 5.080 37,159 -0.12(-2.31%)
Aug 10, 2021 5.260 5.260 5.010 5.200 45,787 -0.07(-1.33%)
Aug 09, 2021 5.110 5.315 5.070 5.270 45,753 +0.17(+3.33%)
Aug 06, 2021 5.090 5.280 5.060 5.100 79,962 -0.10(-1.92%)
Aug 05, 2021 5.140 5.280 5.140 5.200 42,761 +0.03(+0.58%)
Aug 04, 2021 5.360 5.403 5.080 5.170 100,480 -0.13(-2.45%)
Aug 03, 2021 5.550 5.550 5.190 5.300 63,355 -0.27(-4.85%)
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.