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, 2004 54.04 55.44 52.22 53.33 3,621 -0.71(-1.32%)
Mar 30, 2004 56.00 56.00 53.20 54.04 3,328 -1.26(-2.28%)
Mar 29, 2004 53.90 58.38 52.36 55.30 11,592 +0.56(+1.02%)
Mar 26, 2004 49.70 56.00 49.70 54.74 13,657 +5.74(+11.71%)
Mar 25, 2004 48.02 49.56 47.74 49.00 6,564 +1.40(+2.94%)
Mar 24, 2004 48.30 48.58 46.90 47.60 37,292 -0.70(-1.45%)
Mar 23, 2004 46.62 48.58 46.62 48.30 15,942 +2.52(+5.50%)
Mar 22, 2004 49.70 51.80 45.50 45.78 44,564 -4.62(-9.17%)
Mar 19, 2004 51.94 52.29 50.40 50.40 4,357 -0.56(-1.10%)
Mar 18, 2004 49.84 52.78 49.84 50.96 9,507 -0.56(-1.09%)
Mar 17, 2004 49.70 52.50 49.70 51.52 7,992 +1.40(+2.79%)
Mar 16, 2004 51.10 51.38 48.86 50.12 10,464 -0.13(-0.25%)
Mar 15, 2004 52.92 52.92 49.14 50.25 14,478 -2.66(-5.03%)
Mar 12, 2004 49.70 53.06 49.70 52.91 12,057 +2.52(+5.00%)
Mar 11, 2004 51.80 52.08 49.56 50.39 15,550 -2.11(-4.03%)
Mar 10, 2004 52.50 53.90 51.77 52.50 8,171 +0.00(+0.00%)
Mar 09, 2004 53.20 54.88 52.50 52.50 13,728 -1.54(-2.85%)
Mar 08, 2004 54.60 56.28 53.90 54.04 13,521 -0.98(-1.78%)
Mar 05, 2004 55.72 56.00 54.46 55.02 12,200 -0.98(-1.75%)
Mar 04, 2004 57.26 57.68 53.90 56.00 41,921 +0.00(+0.00%)
Mar 03, 2004 57.40 57.40 55.16 56.00 5,107 -0.28(-0.50%)
Mar 02, 2004 54.04 58.10 54.04 56.28 16,007 +0.28(+0.50%)
Mar 01, 2004 53.06 56.00 53.06 56.00 10,935 +2.80(+5.26%)
Feb 27, 2004 54.88 56.00 52.78 53.20 9,271 -1.12(-2.06%)
Feb 26, 2004 53.34 55.16 52.50 54.32 4,435 +0.70(+1.31%)
Feb 25, 2004 52.50 54.45 50.54 53.62 9,485 +1.82(+3.51%)
Feb 24, 2004 49.42 52.50 49.00 51.80 15,628 -0.70(-1.33%)
Feb 23, 2004 51.52 53.90 50.40 52.50 24,150 -0.70(-1.32%)
Feb 20, 2004 54.60 56.00 52.50 53.20 26,328 -1.34(-2.46%)
Feb 19, 2004 55.30 57.40 53.68 54.54 18,257 -1.32(-2.36%)
Feb 18, 2004 56.84 58.38 55.72 55.86 20,514 -1.12(-1.97%)
Feb 17, 2004 59.36 59.36 56.98 56.98 13,650 -0.28(-0.49%)
Feb 13, 2004 59.78 60.34 57.26 57.26 16,628 -1.54(-2.62%)
Feb 12, 2004 61.88 62.86 57.96 58.80 18,228 -3.50(-5.62%)
Feb 11, 2004 61.32 63.70 60.20 62.30 37,600 +3.22(+5.45%)
Feb 10, 2004 57.40 60.76 56.77 59.08 33,421 +1.82(+3.18%)
Feb 09, 2004 57.96 59.50 55.44 57.26 19,107 +0.84(+1.49%)
Feb 06, 2004 55.72 57.68 54.60 56.42 25,685 +0.84(+1.51%)
Feb 05, 2004 55.16 55.72 53.34 55.58 14,357 +2.38(+4.47%)
Feb 04, 2004 56.56 57.96 52.22 53.20 45,342 -3.50(-6.17%)
Feb 03, 2004 59.92 59.92 56.28 56.70 29,950 -1.68(-2.88%)
Feb 02, 2004 59.22 61.60 57.54 58.38 25,350 +0.00(+0.00%)
Jan 30, 2004 60.06 61.60 57.40 58.38 60,442 +0.84(+1.46%)
Jan 29, 2004 69.86 70.00 56.28 57.54 203,242 -25.76(-30.92%)
Jan 27, 2004 85.40 85.40 79.80 83.30 37,092 -2.24(-2.62%)
Jan 26, 2004 83.30 86.10 79.80 85.54 37,428 +6.44(+8.14%)
Jan 23, 2004 85.54 85.68 76.58 79.10 30,857 -2.94(-3.58%)
Jan 22, 2004 81.90 86.10 81.62 82.04 68,621 +2.52(+3.17%)
Jan 21, 2004 83.72 83.86 78.54 79.52 50,800 -2.38(-2.91%)
Jan 20, 2004 71.82 82.60 71.40 81.90 129,392 +13.30(+19.39%)
Jan 16, 2004 69.58 69.86 67.20 68.60 27,571 +0.00(+0.00%)
Jan 15, 2004 69.30 69.30 68.04 68.60 12,177 -0.28(-0.41%)
Jan 14, 2004 70.00 70.56 68.46 68.88 13,293 -0.42(-0.61%)
Jan 13, 2004 68.32 71.96 67.48 69.30 9,583 -1.81(-2.54%)
Jan 12, 2004 70.70 73.50 70.00 71.11 10,134 +1.11(+1.58%)
Jan 09, 2004 70.56 71.40 69.02 70.00 17,442 -0.70(-0.99%)
Jan 08, 2004 75.88 76.16 68.74 70.70 26,877 -2.10(-2.88%)
Jan 07, 2004 69.02 74.34 68.46 72.80 55,734 +4.76(+7.00%)
Jan 06, 2004 66.50 73.36 64.54 68.04 37,085 +1.68(+2.53%)
Jan 05, 2004 68.04 69.72 65.80 66.36 27,221 -0.84(-1.25%)
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.