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 (%)
Aug 29, 2003 121.80 128.10 121.80 126.00 30,971 +4.20(+3.45%)
Aug 28, 2003 121.24 124.88 116.20 121.80 23,028 +0.56(+0.46%)
Aug 27, 2003 120.40 125.30 115.36 121.24 35,457 +0.98(+0.81%)
Aug 26, 2003 112.00 123.06 110.60 120.26 72,285 +8.26(+7.38%)
Aug 25, 2003 113.55 114.24 107.10 112.00 33,671 -5.46(-4.65%)
Aug 22, 2003 116.90 122.36 114.10 117.46 136,585 +3.64(+3.20%)
Aug 21, 2003 105.70 115.50 104.86 113.82 77,057 +7.42(+6.97%)
Aug 20, 2003 98.00 109.34 98.00 106.40 38,250 +6.02(+6.00%)
Aug 19, 2003 100.66 100.80 94.50 100.38 27,692 +1.26(+1.27%)
Aug 18, 2003 92.54 102.20 92.54 99.12 30,107 +4.76(+5.04%)
Aug 15, 2003 94.92 98.56 92.54 94.36 8,985 -0.56(-0.59%)
Aug 14, 2003 95.06 96.46 88.06 94.92 32,035 -0.28(-0.29%)
Aug 13, 2003 83.16 96.88 80.92 95.20 212,800 +13.44(+16.44%)
Aug 12, 2003 75.60 83.02 74.34 81.76 31,771 +6.30(+8.35%)
Aug 11, 2003 73.36 76.86 72.80 75.46 15,771 +1.96(+2.67%)
Aug 08, 2003 76.16 78.26 71.40 73.50 28,571 -2.65(-3.47%)
Aug 07, 2003 77.28 77.28 70.84 76.15 13,471 +1.67(+2.24%)
Aug 06, 2003 71.68 78.12 69.86 74.48 13,771 +0.98(+1.33%)
Aug 05, 2003 72.94 74.20 71.82 73.50 5,078 +0.00(+0.00%)
Aug 04, 2003 72.10 79.10 72.10 73.50 19,735 +0.98(+1.35%)
Aug 01, 2003 76.16 75.46 70.28 72.52 14,313 -3.64(-4.78%)
Jul 31, 2003 70.00 77.70 70.00 76.16 21,157 +5.46(+7.72%)
Jul 30, 2003 76.72 77.42 70.00 70.70 18,592 -4.48(-5.96%)
Jul 29, 2003 74.20 81.20 72.80 75.18 50,364 +2.38(+3.27%)
Jul 28, 2003 68.74 76.86 63.00 72.80 59,692 +7.84(+12.07%)
Jul 25, 2003 57.96 70.70 55.30 64.96 79,178 +8.26(+14.57%)
Jul 24, 2003 59.50 59.78 53.34 56.70 41,671 +0.00(+0.00%)
Jul 23, 2003 57.82 58.10 52.78 56.70 22,300 +0.70(+1.25%)
Jul 22, 2003 56.00 56.42 55.44 56.00 26,114 +0.70(+1.27%)
Jul 21, 2003 58.10 58.24 52.22 55.30 16,985 +4.37(+8.58%)
Jul 18, 2003 48.30 52.50 48.30 50.93 13,314 +2.49(+5.14%)
Jul 17, 2003 48.30 49.56 48.30 48.44 11,785 -0.70(-1.42%)
Jul 16, 2003 50.54 50.96 49.00 49.14 10,100 +0.14(+0.29%)
Jul 15, 2003 48.30 49.70 46.62 49.00 11,392 +1.40(+2.94%)
Jul 14, 2003 48.86 50.82 43.96 47.60 15,928 +0.14(+0.29%)
Jul 11, 2003 47.60 51.80 46.34 47.46 8,014 -1.54(-3.14%)
Jul 10, 2003 48.02 51.24 48.02 49.00 7,378 +0.00(+0.00%)
Jul 09, 2003 45.08 50.54 44.80 49.00 14,564 +4.06(+9.03%)
Jul 08, 2003 42.84 45.50 42.84 44.94 5,228 +1.54(+3.55%)
Jul 07, 2003 43.40 45.22 42.70 43.40 2,907 -2.10(-4.62%)
Jul 03, 2003 43.96 45.50 42.14 45.50 3,171 +1.26(+2.85%)
Jul 02, 2003 46.20 46.20 43.40 44.24 1,821 -1.82(-3.95%)
Jul 01, 2003 44.94 46.06 42.00 46.06 7,514 +0.98(+2.17%)
Jun 30, 2003 44.94 46.06 43.54 45.08 3,664 +0.14(+0.31%)
Jun 27, 2003 46.06 45.50 44.80 44.94 1,285 -1.40(-3.02%)
Jun 26, 2003 44.24 46.34 44.24 46.34 3,128 +0.15(+0.33%)
Jun 25, 2003 44.24 46.19 44.24 46.19 4,250 +1.95(+4.40%)
Jun 24, 2003 44.94 44.94 44.10 44.24 2,885 +0.14(+0.32%)
Jun 23, 2003 44.95 45.50 44.10 44.10 3,485 -2.10(-4.55%)
Jun 20, 2003 44.51 46.48 44.24 46.20 3,335 +0.98(+2.17%)
Jun 19, 2003 42.84 46.62 42.00 45.22 6,185 +0.42(+0.94%)
Jun 18, 2003 42.00 44.80 42.00 44.80 5,121 +1.55(+3.59%)
Jun 17, 2003 43.40 47.60 42.00 43.25 4,585 -0.14(-0.32%)
Jun 16, 2003 45.92 45.92 40.46 43.39 18,614 -2.81(-6.09%)
Jun 13, 2003 54.46 54.46 46.20 46.20 9,185 -7.28(-13.61%)
Jun 12, 2003 53.48 54.88 49.84 53.48 3,800 +1.67(+3.22%)
Jun 11, 2003 47.46 54.60 44.80 51.81 42,114 +4.21(+8.85%)
Jun 10, 2003 47.18 47.60 46.76 47.60 6,442 +0.00(+0.00%)
Jun 09, 2003 44.80 48.16 44.80 47.60 4,614 -1.40(-2.86%)
Jun 06, 2003 50.54 52.08 43.40 49.00 12,814 -1.82(-3.58%)
Jun 05, 2003 48.30 50.82 47.60 50.82 9,628 +0.98(+1.97%)
Jun 04, 2003 49.00 51.52 48.02 49.84 9,757 +1.69(+3.52%)
Jun 03, 2003 46.90 49.56 44.10 48.15 7,014 -1.55(-3.13%)
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.