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 (%)
Dec 31, 2020 3.790 3.790 3.790 131,811 +0.05(+1.34%)
Dec 30, 2020 3.540 3.940 3.540 3.740 131,811 +0.17(+4.76%)
Dec 29, 2020 3.900 3.900 3.500 3.570 118,990 -0.34(-8.70%)
Dec 28, 2020 3.730 3.990 3.620 3.910 153,770 +0.27(+7.42%)
Dec 24, 2020 3.860 3.930 3.620 3.640 73,500 -0.21(-5.45%)
Dec 23, 2020 4.280 4.380 3.820 3.850 184,896 -0.39(-9.20%)
Dec 22, 2020 4.180 4.580 4.150 4.240 313,457 +0.09(+2.17%)
Dec 21, 2020 3.410 4.220 3.340 4.150 497,119 +0.77(+22.78%)
Dec 18, 2020 3.170 3.440 3.170 3.380 208,200 +0.23(+7.30%)
Dec 17, 2020 3.020 3.250 3.020 3.150 59,782 +0.12(+3.96%)
Dec 16, 2020 3.080 3.140 3.000 3.030 31,065 -0.07(-2.26%)
Dec 15, 2020 3.170 3.170 3.060 3.100 35,868 -0.01(-0.32%)
Dec 14, 2020 3.120 3.140 3.030 3.110 43,821 -0.03(-0.96%)
Dec 11, 2020 3.120 3.140 2.980 3.140 72,600 +0.02(+0.64%)
Dec 10, 2020 3.190 3.190 3.080 3.120 48,403 -0.03(-0.95%)
Dec 09, 2020 3.260 3.280 3.100 3.150 27,502 -0.11(-3.37%)
Dec 08, 2020 3.220 3.300 3.190 3.260 42,318 +0.03(+0.93%)
Dec 07, 2020 3.260 3.303 3.144 3.230 57,756 +0.00(+0.00%)
Dec 04, 2020 3.230 3.311 3.151 3.230 77,600 +0.03(+0.94%)
Dec 03, 2020 3.200 3.320 3.170 3.200 95,402 +0.00(+0.00%)
Dec 02, 2020 3.050 3.200 2.970 3.200 97,040 +0.17(+5.61%)
Dec 01, 2020 2.930 3.050 2.750 3.030 185,532 +0.16(+5.57%)
Nov 30, 2020 2.880 2.890 2.730 2.870 144,586 -0.01(-0.35%)
Nov 27, 2020 2.840 2.910 2.790 2.880 52,300 +0.08(+2.86%)
Nov 25, 2020 2.810 2.880 2.720 2.800 166,800 -0.01(-0.36%)
Nov 24, 2020 2.880 2.917 2.767 2.810 130,244 -0.11(-3.77%)
Nov 23, 2020 2.950 2.980 2.820 2.920 99,572 +0.00(+0.00%)
Nov 20, 2020 2.994 3.030 2.901 2.920 30,600 -0.05(-1.68%)
Nov 19, 2020 2.960 3.000 2.900 2.970 26,928 +0.04(+1.37%)
Nov 18, 2020 2.950 3.024 2.920 2.930 23,573 -0.05(-1.68%)
Nov 17, 2020 2.940 3.040 2.920 2.980 42,236 +0.07(+2.41%)
Nov 16, 2020 2.950 3.080 2.840 2.910 67,551 +0.01(+0.34%)
Nov 13, 2020 2.880 3.120 2.860 2.900 101,100 +0.04(+1.40%)
Nov 12, 2020 3.050 3.080 2.800 2.860 49,006 -0.19(-6.23%)
Nov 11, 2020 2.990 3.050 2.878 3.050 39,974 +0.14(+4.81%)
Nov 10, 2020 2.790 2.950 2.710 2.910 59,179 +0.17(+6.20%)
Nov 09, 2020 2.670 2.830 2.570 2.740 152,879 +0.00(+0.00%)
Nov 06, 2020 2.710 2.760 2.630 2.740 29,700 +0.01(+0.37%)
Nov 05, 2020 2.870 2.915 2.700 2.730 40,807 -0.06(-2.15%)
Nov 04, 2020 2.910 2.910 2.750 2.790 29,923 -0.06(-2.11%)
Nov 03, 2020 2.820 2.920 2.750 2.850 30,890 +0.01(+0.35%)
Nov 02, 2020 2.820 2.840 2.680 2.840 14,838 +0.01(+0.35%)
Oct 30, 2020 2.800 2.900 2.680 2.830 30,300 +0.02(+0.71%)
Oct 29, 2020 2.690 2.810 2.520 2.810 56,921 +0.16(+6.04%)
Oct 28, 2020 2.920 2.950 2.590 2.650 157,324 -0.24(-8.30%)
Oct 27, 2020 2.940 2.980 2.810 2.890 66,492 -0.03(-1.03%)
Oct 26, 2020 3.010 3.010 2.890 2.920 41,998 -0.09(-2.99%)
Oct 23, 2020 3.000 3.054 2.960 3.010 40,700 +0.02(+0.67%)
Oct 22, 2020 3.030 3.110 2.960 2.990 38,418 -0.06(-1.97%)
Oct 21, 2020 3.070 3.110 3.040 3.050 9,065 -0.04(-1.29%)
Oct 20, 2020 3.060 3.160 3.060 3.090 31,969 +0.00(+0.00%)
Oct 19, 2020 3.050 3.100 3.020 3.090 20,345 +0.06(+1.98%)
Oct 16, 2020 3.100 3.125 3.000 3.030 60,900 -0.04(-1.30%)
Oct 15, 2020 3.100 3.105 3.050 3.070 25,593 -0.04(-1.29%)
Oct 14, 2020 3.130 3.150 3.030 3.110 23,338 +0.01(+0.32%)
Oct 13, 2020 3.159 3.276 3.050 3.100 24,140 -0.04(-1.27%)
Oct 12, 2020 3.240 3.270 3.100 3.140 23,104 -0.08(-2.48%)
Oct 09, 2020 3.230 3.300 3.180 3.220 26,100 +0.05(+1.58%)
Oct 08, 2020 3.168 3.186 3.120 3.170 18,377 +0.07(+2.26%)
Oct 07, 2020 3.070 3.190 3.040 3.100 46,409 +0.08(+2.65%)
Oct 06, 2020 3.080 3.140 3.010 3.020 31,664 -0.08(-2.58%)
Oct 05, 2020 3.000 3.110 2.980 3.100 30,384 +0.12(+4.03%)
Oct 02, 2020 3.040 3.150 2.980 2.980 59,300 -0.13(-4.18%)
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.