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 (%)
Sep 30, 2020 3.140 3.190 3.095 3.110 14,305 -0.05(-1.58%)
Sep 29, 2020 3.180 3.330 3.139 3.160 21,765 +0.01(+0.32%)
Sep 28, 2020 3.120 3.190 3.050 3.150 58,955 +0.03(+0.96%)
Sep 25, 2020 3.140 3.180 3.020 3.120 33,500 +0.01(+0.32%)
Sep 24, 2020 3.050 3.160 3.000 3.110 36,345 +0.01(+0.32%)
Sep 23, 2020 3.360 3.367 3.040 3.100 44,232 -0.23(-6.91%)
Sep 22, 2020 3.380 3.440 3.186 3.330 46,025 +0.07(+2.15%)
Sep 21, 2020 3.290 3.355 3.120 3.260 89,616 -0.03(-0.91%)
Sep 18, 2020 3.130 3.560 3.114 3.290 220,400 +0.16(+5.11%)
Sep 17, 2020 3.050 3.220 3.005 3.130 41,244 +0.07(+2.29%)
Sep 16, 2020 3.020 3.230 3.000 3.060 95,801 +0.10(+3.38%)
Sep 15, 2020 2.970 3.085 2.960 2.960 42,798 -0.05(-1.66%)
Sep 14, 2020 3.000 3.040 2.970 3.010 32,884 +0.04(+1.35%)
Sep 11, 2020 3.070 3.070 2.920 2.970 68,700 -0.08(-2.62%)
Sep 10, 2020 3.020 3.130 2.980 3.050 48,092 +0.03(+0.99%)
Sep 09, 2020 3.020 3.240 2.980 3.020 63,854 +0.01(+0.33%)
Sep 08, 2020 3.040 3.100 2.940 3.010 40,252 +0.00(+0.00%)
Sep 04, 2020 2.940 3.070 2.890 3.010 50,100 +0.07(+2.38%)
Sep 03, 2020 3.050 3.130 2.880 2.940 183,199 -0.26(-8.13%)
Sep 02, 2020 3.060 3.290 3.030 3.200 83,324 +0.18(+5.96%)
Sep 01, 2020 3.100 3.180 3.000 3.020 65,673 -0.18(-5.63%)
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%)
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.