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 (%)
Aug 30, 2019 5.180 5.432 5.040 5.355 5,921 +0.07(+1.41%)
Aug 29, 2019 5.044 5.362 5.044 5.281 16,602 +0.10(+1.95%)
Aug 28, 2019 5.180 5.349 4.921 5.180 22,954 +0.04(+0.82%)
Aug 27, 2019 5.390 5.390 5.057 5.138 11,820 +0.10(+2.00%)
Aug 26, 2019 5.180 5.320 4.480 5.037 13,235 -0.28(-5.29%)
Aug 23, 2019 5.272 5.460 5.180 5.319 3,942 -0.00(-0.03%)
Aug 22, 2019 5.180 5.460 5.180 5.320 13,248 -0.12(-2.16%)
Aug 21, 2019 5.390 5.460 5.208 5.438 11,603 +0.12(+2.21%)
Aug 20, 2019 5.320 5.320 5.180 5.320 17,527 +0.01(+0.13%)
Aug 19, 2019 5.306 5.600 5.208 5.313 48,339 -0.08(-1.53%)
Aug 16, 2019 5.250 5.460 5.181 5.396 35,221 +0.07(+1.23%)
Aug 15, 2019 5.600 5.600 5.250 5.330 60,865 +0.01(+0.18%)
Aug 14, 2019 5.180 5.320 5.180 5.320 24,553 +0.00(+0.00%)
Aug 13, 2019 5.600 5.600 5.180 5.320 58,403 -0.14(-2.56%)
Aug 12, 2019 4.480 5.600 4.480 5.460 122,713 +0.85(+18.47%)
Aug 09, 2019 5.292 5.292 4.248 4.609 124,678 -0.57(-11.03%)
Aug 08, 2019 5.880 5.880 5.180 5.180 76,466 -0.18(-3.37%)
Aug 07, 2019 6.650 6.681 4.775 5.361 118,157 -1.42(-20.89%)
Aug 06, 2019 6.675 7.141 6.650 6.776 27,849 +0.42(+6.58%)
Aug 05, 2019 7.280 7.280 5.880 6.357 42,113 -0.73(-10.29%)
Aug 02, 2019 7.650 7.650 7.014 7.087 27,535 -0.33(-4.49%)
Aug 01, 2019 7.280 7.700 7.000 7.420 38,167 +0.03(+0.34%)
Jul 31, 2019 7.410 7.931 7.281 7.395 23,115 -0.03(-0.36%)
Jul 30, 2019 7.483 7.664 7.281 7.421 6,745 -0.14(-1.80%)
Jul 29, 2019 7.560 7.672 7.151 7.557 20,419 +0.14(+1.85%)
Jul 26, 2019 7.280 7.630 7.210 7.420 9,850 +0.14(+1.88%)
Jul 25, 2019 7.421 7.560 7.022 7.283 7,664 -0.14(-1.87%)
Jul 24, 2019 7.276 7.421 6.896 7.421 14,114 +0.43(+6.13%)
Jul 23, 2019 7.280 7.512 6.933 6.993 23,312 -0.29(-3.94%)
Jul 22, 2019 7.420 8.116 6.930 7.280 37,062 +0.01(+0.19%)
Jul 19, 2019 7.563 7.616 7.018 7.266 20,064 -0.29(-3.89%)
Jul 18, 2019 7.700 7.840 7.560 7.560 8,382 -0.14(-1.82%)
Jul 17, 2019 7.840 7.980 7.700 7.700 14,067 -0.25(-3.17%)
Jul 16, 2019 7.746 8.120 7.700 7.952 9,399 +0.25(+3.29%)
Jul 15, 2019 8.400 8.400 7.561 7.699 17,653 -0.34(-4.18%)
Jul 12, 2019 7.573 8.372 7.573 8.035 13,050 +0.33(+4.35%)
Jul 11, 2019 8.140 8.175 7.560 7.700 23,891 -0.37(-4.55%)
Jul 10, 2019 7.980 8.260 7.980 8.067 26,896 +0.18(+2.34%)
Jul 09, 2019 7.980 8.260 7.749 7.882 16,814 +0.04(+0.52%)
Jul 08, 2019 8.260 8.400 7.778 7.841 19,763 -0.34(-4.17%)
Jul 05, 2019 8.260 8.260 7.840 8.183 9,714 +0.20(+2.54%)
Jul 03, 2019 8.207 8.399 7.980 7.980 9,214 -0.14(-1.72%)
Jul 02, 2019 8.120 8.393 8.120 8.120 11,427 -0.21(-2.57%)
Jul 01, 2019 8.120 8.540 8.120 8.334 16,071 +0.28(+3.44%)
Jun 28, 2019 8.400 8.610 7.980 8.057 59,492 -0.34(-4.08%)
Jun 27, 2019 8.400 8.680 8.260 8.400 26,771 +0.00(+0.00%)
Jun 26, 2019 8.120 9.100 8.120 8.400 16,997 +0.14(+1.66%)
Jun 25, 2019 8.820 8.960 8.263 8.263 26,110 -0.44(-5.05%)
Jun 24, 2019 7.994 9.086 7.994 8.702 39,685 +0.64(+7.90%)
Jun 21, 2019 8.820 8.882 7.977 8.065 46,035 -0.23(-2.77%)
Jun 20, 2019 8.400 8.505 7.715 8.295 44,276 -0.24(-2.87%)
Jun 19, 2019 6.860 9.380 6.580 8.540 215,512 -1.40(-14.11%)
Jun 18, 2019 11.20 11.20 9.943 9.943 22,150 -0.94(-8.63%)
Jun 17, 2019 11.11 11.20 10.64 10.88 2,215 -0.03(-0.26%)
Jun 14, 2019 11.16 11.56 10.50 10.91 4,635 -0.29(-2.58%)
Jun 13, 2019 11.34 11.34 10.68 11.20 4,256 +0.28(+2.56%)
Jun 12, 2019 10.10 11.62 9.803 10.92 18,709 +0.84(+8.29%)
Jun 11, 2019 10.92 11.06 9.982 10.08 9,902 -0.56(-5.24%)
Jun 10, 2019 10.22 10.78 10.08 10.64 4,144 +0.56(+5.54%)
Jun 07, 2019 9.800 10.19 9.568 10.08 10,621 +0.35(+3.61%)
Jun 06, 2019 10.28 10.36 9.520 9.730 4,007 -0.49(-4.79%)
Jun 05, 2019 10.19 10.38 9.741 10.22 5,963 +0.29(+2.87%)
Jun 04, 2019 10.36 10.36 9.570 9.934 6,933 -0.28(-2.78%)
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.