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

Quicklogic Corp (NQ: QUIK )

11.99 UNCHANGED
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, 2020 3.280 3.300 2.990 3.200 60,450 -0.03(-0.93%)
Aug 28, 2020 3.060 3.250 2.980 3.230 109,100 +0.21(+6.95%)
Aug 27, 2020 2.990 3.090 2.930 3.020 69,067 +0.00(+0.00%)
Aug 26, 2020 3.040 3.040 2.960 3.020 67,245 +0.00(+0.00%)
Aug 25, 2020 3.000 3.060 2.960 3.020 65,138 +0.02(+0.67%)
Aug 24, 2020 3.060 3.190 2.970 3.000 81,881 +0.00(+0.00%)
Aug 21, 2020 3.240 3.310 2.950 3.000 282,900 -0.23(-7.12%)
Aug 20, 2020 3.270 3.340 3.170 3.230 121,714 -0.05(-1.52%)
Aug 19, 2020 3.340 3.410 3.200 3.280 81,838 +0.05(+1.55%)
Aug 18, 2020 3.360 3.360 3.210 3.230 79,273 -0.16(-4.72%)
Aug 17, 2020 3.540 3.550 3.330 3.390 80,935 -0.09(-2.59%)
Aug 14, 2020 3.540 3.566 3.420 3.480 39,400 -0.05(-1.42%)
Aug 13, 2020 3.620 3.645 3.470 3.530 63,287 -0.09(-2.49%)
Aug 12, 2020 3.720 3.830 3.600 3.620 53,905 -0.09(-2.43%)
Aug 11, 2020 3.700 3.860 3.590 3.710 75,157 +0.06(+1.64%)
Aug 10, 2020 3.750 3.750 3.550 3.650 57,459 +0.00(+0.00%)
Aug 07, 2020 3.500 3.680 3.450 3.650 100,500 +0.15(+4.29%)
Aug 06, 2020 3.800 3.800 3.280 3.500 258,113 -0.50(-12.50%)
Aug 05, 2020 4.070 4.080 3.880 4.000 65,091 +0.00(+0.00%)
Aug 04, 2020 3.930 4.200 3.830 4.000 151,650 +0.10(+2.56%)
Aug 03, 2020 4.040 4.040 3.890 3.900 74,726 -0.09(-2.26%)
Jul 31, 2020 3.840 4.110 3.760 3.990 108,100 +0.19(+5.00%)
Jul 30, 2020 3.930 3.960 3.745 3.800 78,479 -0.16(-4.04%)
Jul 29, 2020 4.160 4.160 3.910 3.960 58,694 -0.14(-3.41%)
Jul 28, 2020 4.150 4.160 3.800 4.100 134,128 +0.03(+0.74%)
Jul 27, 2020 3.980 4.430 3.925 4.070 250,397 +0.17(+4.36%)
Jul 24, 2020 3.760 3.920 3.600 3.900 117,400 +0.21(+5.69%)
Jul 23, 2020 3.580 3.910 3.510 3.690 262,482 +0.08(+2.22%)
Jul 22, 2020 3.530 3.700 3.340 3.610 115,932 +0.09(+2.56%)
Jul 21, 2020 3.450 3.570 3.410 3.520 32,880 +0.11(+3.23%)
Jul 20, 2020 3.500 3.510 3.290 3.410 58,345 -0.10(-2.85%)
Jul 17, 2020 3.480 3.520 3.360 3.510 89,300 +0.01(+0.29%)
Jul 16, 2020 3.320 3.500 3.190 3.500 100,669 +0.20(+6.06%)
Jul 15, 2020 3.140 3.370 3.060 3.300 165,947 +0.21(+6.80%)
Jul 14, 2020 3.100 3.160 3.020 3.090 63,131 -0.04(-1.28%)
Jul 13, 2020 3.500 3.530 3.100 3.130 196,064 -0.34(-9.80%)
Jul 10, 2020 3.380 3.480 3.300 3.470 86,600 +0.06(+1.76%)
Jul 09, 2020 3.410 3.430 3.245 3.410 113,506 +0.05(+1.49%)
Jul 08, 2020 3.200 3.380 3.090 3.360 103,884 +0.23(+7.35%)
Jul 07, 2020 3.180 3.250 3.080 3.130 72,003 -0.07(-2.19%)
Jul 06, 2020 3.020 3.250 3.020 3.200 140,739 +0.18(+5.96%)
Jul 02, 2020 3.120 3.190 3.020 3.020 86,800 -0.08(-2.58%)
Jul 01, 2020 3.160 3.270 3.100 3.100 104,610 +0.02(+0.65%)
Jun 30, 2020 3.060 3.220 3.030 3.080 121,674 +0.02(+0.65%)
Jun 29, 2020 3.180 3.210 2.990 3.060 252,716 -0.10(-3.16%)
Jun 26, 2020 3.350 3.400 3.020 3.160 284,100 -0.09(-2.77%)
Jun 25, 2020 3.380 3.410 3.210 3.250 127,407 -0.13(-3.85%)
Jun 24, 2020 3.440 3.450 3.210 3.380 125,204 -0.07(-2.03%)
Jun 23, 2020 3.460 3.520 3.390 3.450 108,600 +0.03(+0.88%)
Jun 22, 2020 3.640 3.640 3.370 3.420 235,233 -0.18(-5.00%)
Jun 19, 2020 3.680 3.855 3.540 3.600 192,500 -0.05(-1.37%)
Jun 18, 2020 3.500 3.780 3.500 3.650 1,051,287 -0.82(-18.34%)
Jun 17, 2020 4.730 4.840 4.330 4.470 70,576 -0.25(-5.30%)
Jun 16, 2020 5.120 5.420 4.610 4.720 138,975 -0.30(-5.98%)
Jun 15, 2020 4.860 5.180 4.730 5.020 60,707 +0.18(+3.72%)
Jun 12, 2020 4.860 4.860 4.724 4.840 14,800 +0.08(+1.68%)
Jun 11, 2020 5.070 5.200 4.650 4.760 57,356 -0.52(-9.85%)
Jun 10, 2020 5.490 5.490 5.220 5.280 31,924 -0.18(-3.30%)
Jun 09, 2020 5.570 5.640 5.360 5.460 61,910 -0.20(-3.53%)
Jun 08, 2020 5.360 5.700 5.180 5.660 63,850 +0.30(+5.60%)
Jun 05, 2020 5.490 5.640 5.260 5.360 49,000 +0.00(+0.00%)
Jun 04, 2020 5.400 5.580 5.300 5.360 65,586 -0.17(-3.07%)
Jun 03, 2020 5.380 5.600 5.375 5.530 32,881 +0.01(+0.18%)
Jun 02, 2020 5.640 5.640 5.260 5.520 32,338 +0.00(+0.00%)
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.