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

Quicklogic Corp (NQ: QUIK )

11.99 -0.13 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2023 9.000 9.100 8.340 8.380 32,680 -0.50(-5.63%)
Aug 30, 2023 8.910 9.130 8.785 8.880 38,127 +0.08(+0.91%)
Aug 29, 2023 8.330 8.850 8.330 8.800 44,433 +0.42(+5.01%)
Aug 28, 2023 8.610 8.750 8.380 8.380 39,378 -0.11(-1.30%)
Aug 25, 2023 8.370 8.690 8.170 8.490 26,976 +0.11(+1.31%)
Aug 24, 2023 8.270 8.560 8.160 8.380 64,787 +0.32(+3.97%)
Aug 23, 2023 7.420 8.200 7.420 8.060 60,285 +0.64(+8.63%)
Aug 22, 2023 7.620 7.640 7.245 7.420 20,087 -0.13(-1.72%)
Aug 21, 2023 7.760 7.900 7.550 7.550 20,837 -0.20(-2.58%)
Aug 18, 2023 7.540 8.000 7.510 7.750 61,549 +0.15(+1.97%)
Aug 17, 2023 7.820 7.993 7.530 7.600 49,692 -0.28(-3.55%)
Aug 16, 2023 8.490 8.760 7.770 7.880 52,479 -0.69(-8.05%)
Aug 15, 2023 7.990 8.880 7.750 8.570 198,890 +1.00(+13.21%)
Aug 14, 2023 7.490 7.740 7.105 7.570 46,161 +0.17(+2.30%)
Aug 11, 2023 7.250 7.562 7.048 7.400 36,207 +0.11(+1.51%)
Aug 10, 2023 7.790 7.790 7.250 7.290 83,833 -0.52(-6.66%)
Aug 09, 2023 8.040 8.190 7.770 7.810 48,790 -0.22(-2.74%)
Aug 08, 2023 8.140 8.380 8.030 8.030 69,906 -0.16(-1.95%)
Aug 07, 2023 8.120 8.370 8.120 8.190 28,079 +0.13(+1.61%)
Aug 04, 2023 8.300 8.480 8.020 8.060 60,843 -0.20(-2.42%)
Aug 03, 2023 8.430 8.500 8.200 8.260 15,940 -0.15(-1.78%)
Aug 02, 2023 8.230 8.500 8.056 8.410 38,043 +0.13(+1.57%)
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.