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

Quicklogic Corp (NQ: QUIK )

10.44 +0.16 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 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 (%)
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.