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

Quicklogic Corp (NQ: QUIK )

11.73 -0.05 (-0.47%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 13, 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 (%)
Sep 30, 2021 5.430 5.500 5.270 5.360 67,301 -0.05(-0.92%)
Sep 29, 2021 5.680 5.990 5.260 5.410 115,445 -0.20(-3.57%)
Sep 28, 2021 5.700 6.050 5.470 5.610 31,620 -0.12(-2.09%)
Sep 27, 2021 5.650 5.830 5.620 5.730 26,666 +0.04(+0.78%)
Sep 24, 2021 5.580 5.691 5.400 5.686 25,642 +0.04(+0.64%)
Sep 23, 2021 5.670 5.725 5.590 5.650 11,216 +0.05(+0.89%)
Sep 22, 2021 5.440 5.700 5.440 5.600 18,694 +0.17(+3.13%)
Sep 21, 2021 5.570 5.900 5.350 5.430 54,173 -0.24(-4.23%)
Sep 20, 2021 5.870 5.900 5.620 5.670 35,557 -0.30(-5.03%)
Sep 17, 2021 5.940 6.050 5.885 5.970 47,501 -0.01(-0.17%)
Sep 16, 2021 6.000 6.056 5.970 5.980 13,013 -0.06(-0.99%)
Sep 15, 2021 5.740 6.110 5.670 6.040 35,207 +0.33(+5.78%)
Sep 14, 2021 5.890 5.900 5.680 5.710 17,067 -0.20(-3.38%)
Sep 13, 2021 5.830 6.110 5.727 5.910 54,388 +0.19(+3.32%)
Sep 10, 2021 5.720 5.920 5.690 5.720 16,414 +0.00(+0.00%)
Sep 09, 2021 5.770 5.930 5.680 5.720 53,540 -0.08(-1.38%)
Sep 08, 2021 5.890 5.900 5.710 5.800 19,228 -0.16(-2.68%)
Sep 07, 2021 6.270 6.276 5.841 5.960 40,427 -0.31(-4.94%)
Sep 03, 2021 6.430 6.470 6.188 6.270 45,866 -0.17(-2.64%)
Sep 02, 2021 6.310 6.450 6.150 6.440 61,300 +0.24(+3.87%)
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.