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 (%)
Mar 31, 2020 2.620 2.925 2.620 2.840 42,070 +0.33(+13.15%)
Mar 30, 2020 2.940 3.070 2.490 2.510 103,226 -0.53(-17.43%)
Mar 27, 2020 3.090 3.090 2.820 3.040 23,800 -0.09(-2.88%)
Mar 26, 2020 2.960 3.140 2.820 3.130 54,072 +0.32(+11.39%)
Mar 25, 2020 2.929 3.221 2.700 2.810 59,887 +0.11(+4.07%)
Mar 24, 2020 2.460 3.020 2.300 2.700 96,267 +0.50(+22.73%)
Mar 23, 2020 2.400 2.430 2.170 2.200 40,808 -0.32(-12.70%)
Mar 20, 2020 2.410 2.600 2.410 2.520 36,800 +0.12(+5.00%)
Mar 19, 2020 2.600 2.600 2.117 2.400 64,422 -0.15(-5.88%)
Mar 18, 2020 2.620 2.804 2.410 2.550 81,494 -0.21(-7.61%)
Mar 17, 2020 2.750 2.850 2.600 2.760 112,375 -0.04(-1.43%)
Mar 16, 2020 3.020 3.100 2.530 2.800 111,422 -0.32(-10.11%)
Mar 13, 2020 3.500 3.610 3.100 3.115 74,900 -0.24(-7.29%)
Mar 12, 2020 3.940 3.982 2.920 3.360 184,292 -0.76(-18.45%)
Mar 11, 2020 4.200 4.256 3.900 4.120 29,125 -0.26(-5.94%)
Mar 10, 2020 4.370 4.380 3.850 4.380 42,437 -0.09(-2.01%)
Mar 09, 2020 4.240 4.490 3.870 4.470 57,702 -0.17(-3.66%)
Mar 06, 2020 4.560 4.680 4.557 4.640 10,800 -0.08(-1.69%)
Mar 05, 2020 5.090 5.090 4.600 4.720 37,039 -0.46(-8.88%)
Mar 04, 2020 4.710 5.180 4.610 5.180 28,703 +0.48(+10.21%)
Mar 03, 2020 4.720 4.900 4.660 4.700 31,343 +0.04(+0.86%)
Mar 02, 2020 4.680 4.920 4.270 4.660 42,428 -0.28(-5.67%)
Feb 28, 2020 4.740 4.940 4.570 4.940 51,400 +0.03(+0.61%)
Feb 27, 2020 4.820 5.180 4.700 4.910 60,021 -0.29(-5.58%)
Feb 26, 2020 5.160 5.290 4.900 5.200 37,553 +0.06(+1.17%)
Feb 25, 2020 5.450 5.450 5.070 5.140 24,709 -0.20(-3.75%)
Feb 24, 2020 5.200 5.460 4.930 5.340 53,459 -0.15(-2.73%)
Feb 21, 2020 5.400 5.490 5.330 5.490 16,600 +0.00(+0.00%)
Feb 20, 2020 5.400 5.550 5.360 5.490 19,656 +0.19(+3.58%)
Feb 19, 2020 5.740 5.740 5.250 5.300 75,880 -0.55(-9.40%)
Feb 18, 2020 6.000 6.000 5.520 5.850 61,597 -0.16(-2.66%)
Feb 14, 2020 5.880 6.270 5.880 6.010 35,800 +0.12(+2.04%)
Feb 13, 2020 6.500 6.610 5.845 5.890 144,361 -0.98(-14.26%)
Feb 12, 2020 6.750 6.900 6.680 6.870 39,537 +0.14(+2.08%)
Feb 11, 2020 6.470 6.780 6.210 6.730 45,352 +0.25(+3.86%)
Feb 10, 2020 6.610 6.750 6.383 6.480 35,167 -0.27(-4.00%)
Feb 07, 2020 6.730 7.010 6.643 6.750 19,600 -0.15(-2.17%)
Feb 06, 2020 6.990 7.040 6.670 6.900 32,474 -0.22(-3.09%)
Feb 05, 2020 7.070 7.522 7.000 7.120 47,833 +0.14(+2.01%)
Feb 04, 2020 6.430 7.170 6.430 6.980 50,814 +0.61(+9.58%)
Feb 03, 2020 6.330 6.630 6.140 6.370 32,192 +0.03(+0.47%)
Jan 31, 2020 6.730 6.800 6.260 6.340 55,300 -0.36(-5.37%)
Jan 30, 2020 6.000 6.740 5.960 6.700 69,062 +0.70(+11.67%)
Jan 29, 2020 6.030 6.090 5.770 6.000 48,824 -0.14(-2.28%)
Jan 28, 2020 5.680 6.190 5.680 6.140 69,071 +0.54(+9.64%)
Jan 27, 2020 5.760 6.405 5.550 5.600 95,000 -0.16(-2.78%)
Jan 24, 2020 6.290 6.510 5.750 5.760 62,500 -0.54(-8.57%)
Jan 23, 2020 6.010 6.380 5.610 6.300 140,976 +0.01(+0.16%)
Jan 22, 2020 7.000 7.130 6.110 6.290 90,903 -0.66(-9.50%)
Jan 21, 2020 7.560 7.560 6.750 6.950 138,026 -0.64(-8.43%)
Jan 17, 2020 8.010 8.200 7.510 7.590 131,200 -0.49(-6.06%)
Jan 16, 2020 8.000 8.140 7.650 8.080 105,694 +0.21(+2.67%)
Jan 15, 2020 7.740 8.000 7.630 7.870 59,012 +0.15(+1.94%)
Jan 14, 2020 7.560 8.010 7.520 7.720 68,435 +0.21(+2.80%)
Jan 13, 2020 8.200 8.470 7.500 7.510 98,770 -0.69(-8.41%)
Jan 10, 2020 7.700 8.240 7.519 8.200 124,400 +0.45(+5.81%)
Jan 09, 2020 7.800 8.600 7.580 7.750 184,792 -0.05(-0.64%)
Jan 08, 2020 6.950 7.980 6.800 7.800 175,037 +0.85(+12.23%)
Jan 07, 2020 7.210 8.500 6.940 6.950 264,541 -0.25(-3.47%)
Jan 06, 2020 6.340 8.820 6.340 7.200 335,679 +0.95(+15.20%)
Jan 03, 2020 5.990 6.920 5.760 6.250 116,300 +0.37(+6.29%)
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.