Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quicklogic Corp (NQ: QUIK )

12.95 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Jan 02, 2020 6.000 6.670 5.790 5.880 101,768 -0.12(-2.00%)
Dec 31, 2019 5.450 6.160 5.350 6.000 125,200 +0.38(+6.76%)
Dec 30, 2019 4.600 6.620 4.540 5.620 746,448 +1.04(+22.71%)
Dec 27, 2019 4.420 4.600 4.401 4.580 50,500 +0.15(+3.39%)
Dec 26, 2019 4.100 4.470 4.010 4.430 98,220 +0.37(+9.11%)
Dec 24, 2019 4.150 4.289 3.620 4.060 52,800 -0.15(-3.65%)
Dec 23, 2019 4.564 4.703 4.214 4.214 77,189 -0.39(-8.48%)
Dec 20, 2019 4.480 4.690 4.448 4.605 24,850 +0.23(+5.25%)
Dec 19, 2019 4.710 4.878 4.340 4.375 32,288 -0.17(-3.82%)
Dec 18, 2019 4.760 4.900 4.480 4.549 30,562 -0.21(-4.44%)
Dec 17, 2019 4.983 5.340 4.705 4.760 35,044 +0.05(+1.16%)
Dec 16, 2019 5.351 5.600 4.634 4.705 49,380 -0.59(-11.23%)
Dec 13, 2019 5.600 5.907 5.194 5.300 39,392 -0.30(-5.35%)
Dec 12, 2019 6.160 6.160 5.460 5.600 54,236 -0.42(-6.98%)
Dec 11, 2019 5.600 6.160 5.320 6.020 70,816 +0.44(+7.85%)
Dec 10, 2019 4.738 5.582 4.738 5.582 61,457 +0.84(+17.78%)
Dec 09, 2019 4.900 5.040 4.620 4.739 55,389 -0.02(-0.44%)
Dec 06, 2019 4.900 5.390 4.523 4.760 69,107 +0.14(+3.03%)
Dec 05, 2019 3.500 5.222 3.500 4.620 301,734 +1.23(+36.08%)
Dec 04, 2019 3.528 3.569 3.389 3.395 8,724 -0.03(-0.94%)
Dec 03, 2019 3.343 3.640 3.343 3.427 7,197 -0.05(-1.57%)
Dec 02, 2019 3.542 3.752 3.388 3.482 15,703 -0.16(-4.35%)
Nov 29, 2019 3.500 3.738 3.500 3.640 7,171 -0.11(-2.99%)
Nov 27, 2019 3.360 3.779 3.360 3.752 18,850 +0.38(+11.16%)
Nov 26, 2019 3.241 3.608 3.241 3.375 11,927 -0.23(-6.44%)
Nov 25, 2019 3.710 3.710 3.220 3.608 46,180 -0.14(-3.84%)
Nov 22, 2019 3.976 4.017 3.500 3.752 13,535 -0.03(-0.74%)
Nov 21, 2019 3.990 3.990 3.570 3.780 9,917 +0.09(+2.31%)
Nov 20, 2019 3.724 4.340 3.695 3.695 25,712 -0.30(-7.44%)
Nov 19, 2019 3.668 4.060 3.668 3.991 16,791 +0.35(+9.65%)
Nov 18, 2019 3.920 3.920 3.529 3.640 23,835 +0.14(+4.00%)
Nov 15, 2019 2.814 3.762 2.814 3.500 44,478 +0.28(+8.60%)
Nov 14, 2019 3.616 3.618 3.081 3.223 26,757 -0.24(-6.80%)
Nov 13, 2019 3.713 3.780 3.430 3.458 46,016 -0.22(-6.08%)
Nov 12, 2019 3.290 3.969 3.242 3.682 63,597 -0.33(-8.14%)
Nov 11, 2019 4.340 4.402 3.641 4.008 52,738 -0.19(-4.57%)
Nov 08, 2019 4.200 4.340 4.200 4.200 33,221 +0.00(+0.00%)
Nov 07, 2019 4.494 4.754 4.060 4.200 125,816 -0.56(-11.76%)
Nov 06, 2019 4.760 5.180 4.480 4.760 60,479 -0.37(-7.15%)
Nov 05, 2019 5.110 5.249 4.665 5.127 44,139 +0.00(+0.05%)
Nov 04, 2019 5.460 5.460 4.998 5.124 16,169 -0.04(-0.79%)
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.