Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	14.14	14.28	14.00	14.00	6,235	-0.28(-1.96%)
Sep 27, 2018	14.00	14.42	14.00	14.28	5,725	+0.14(+0.99%)
Sep 26, 2018	14.42	14.42	14.00	14.14	3,263	-0.42(-2.88%)
Sep 25, 2018	14.56	14.70	13.72	14.56	13,942	-0.14(-0.95%)
Sep 24, 2018	14.70	14.84	14.21	14.70	3,032	-0.14(-0.94%)
Sep 21, 2018	14.84	14.98	14.56	14.84	10,507	+0.00(+0.00%)
Sep 20, 2018	14.14	14.84	13.86	14.84	43,714	+0.84(+6.00%)
Sep 19, 2018	14.42	14.42	13.72	14.00	13,595	-0.42(-2.91%)
Sep 18, 2018	14.28	14.42	14.00	14.42	11,624	+0.28(+1.98%)
Sep 17, 2018	14.42	14.70	14.14	14.14	4,939	-0.42(-2.88%)
Sep 14, 2018	14.56	14.84	14.14	14.56	4,450	-0.14(-0.95%)
Sep 13, 2018	14.84	14.84	14.14	14.70	6,019	+0.00(+0.00%)
Sep 12, 2018	14.28	14.84	14.28	14.70	9,143	+0.42(+2.94%)
Sep 11, 2018	14.28	14.70	14.14	14.28	5,795	+0.14(+0.99%)
Sep 10, 2018	14.70	14.92	14.14	14.14	5,730	-0.56(-3.81%)
Sep 07, 2018	14.56	14.84	14.28	14.70	7,092	+0.28(+1.94%)
Sep 06, 2018	14.28	14.61	14.14	14.42	6,666	+0.28(+1.98%)
Sep 05, 2018	14.84	15.26	14.14	14.14	7,197	-1.12(-7.34%)

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.