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

Quicklogic Corp (NQ: QUIK )

12.65 +0.91 (+7.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2019 5.236 5.284 5.040 5.165 3,292 +0.10(+1.99%)
Oct 31, 2019 5.247 5.460 5.050 5.064 1,906 -0.12(-2.24%)
Oct 30, 2019 5.320 5.461 4.900 5.180 15,353 -0.17(-3.14%)
Oct 29, 2019 5.054 5.809 5.041 5.348 19,685 +0.30(+6.02%)
Oct 28, 2019 5.355 5.355 4.903 5.044 11,177 -0.16(-3.12%)
Oct 25, 2019 5.348 5.460 4.977 5.207 20,114 +0.09(+1.83%)
Oct 24, 2019 5.135 5.320 4.971 5.113 14,350 +0.04(+0.74%)
Oct 23, 2019 5.060 5.075 4.900 5.075 8,071 +0.03(+0.67%)
Oct 22, 2019 4.970 5.247 4.970 5.041 15,717 +0.07(+1.44%)
Oct 21, 2019 4.942 5.040 4.865 4.970 23,465 +0.07(+1.40%)
Oct 18, 2019 4.906 4.935 4.830 4.901 14,150 -0.01(-0.26%)
Oct 17, 2019 5.054 5.180 4.834 4.914 9,851 -0.13(-2.53%)
Oct 16, 2019 5.180 5.180 5.040 5.041 4,067 -0.14(-2.68%)
Oct 15, 2019 4.971 5.180 4.970 5.180 5,078 +0.17(+3.50%)
Oct 14, 2019 4.970 5.110 4.903 5.005 8,534 +0.04(+0.70%)
Oct 11, 2019 4.900 5.026 4.865 4.970 8,850 +0.07(+1.43%)
Oct 10, 2019 4.900 5.320 4.760 4.900 15,657 +0.00(+0.00%)
Oct 09, 2019 5.131 5.160 4.900 4.900 3,136 -0.00(-0.03%)
Oct 08, 2019 4.900 5.040 4.760 4.901 70,155 -0.14(-2.75%)
Oct 07, 2019 4.900 5.446 4.900 5.040 7,682 +0.13(+2.56%)
Oct 04, 2019 4.970 5.001 4.900 4.914 12,614 -0.07(-1.46%)
Oct 03, 2019 5.181 5.600 4.648 4.987 18,647 -0.24(-4.58%)
Oct 02, 2019 5.460 5.460 5.181 5.226 9,595 +0.05(+0.89%)
Oct 01, 2019 5.040 5.320 4.760 5.180 9,054 +0.26(+5.26%)
Sep 30, 2019 4.823 5.179 4.788 4.921 15,074 +0.00(+0.00%)
Sep 27, 2019 4.942 5.148 4.904 4.921 15,042 -0.11(-2.23%)
Sep 26, 2019 5.180 5.354 4.915 5.033 26,076 -0.09(-1.78%)
Sep 25, 2019 5.494 5.600 5.040 5.124 9,146 -0.34(-6.15%)
Sep 24, 2019 5.460 5.600 5.320 5.460 15,523 -0.08(-1.44%)
Sep 23, 2019 5.747 5.879 5.390 5.540 14,424 -0.20(-3.53%)
Sep 20, 2019 5.725 5.880 5.600 5.743 23,385 +0.12(+2.12%)
Sep 19, 2019 5.460 6.160 5.348 5.624 32,144 +0.16(+3.00%)
Sep 18, 2019 5.320 5.600 5.320 5.460 36,740 +0.18(+3.50%)
Sep 17, 2019 5.320 5.432 5.040 5.275 40,021 -0.18(-3.38%)
Sep 16, 2019 4.886 5.460 4.480 5.460 99,744 +0.78(+16.56%)
Sep 13, 2019 4.970 5.453 4.204 4.684 145,471 -0.36(-7.06%)
Sep 12, 2019 5.040 5.250 4.970 5.040 29,678 +0.00(+0.00%)
Sep 11, 2019 5.176 5.317 4.942 5.040 63,402 -0.14(-2.70%)
Sep 10, 2019 5.320 5.320 4.903 5.180 20,286 +0.00(+0.00%)
Sep 09, 2019 5.180 5.320 5.040 5.180 32,146 +0.12(+2.46%)
Sep 06, 2019 4.900 5.250 4.900 5.055 19,585 +0.03(+0.53%)
Sep 05, 2019 5.320 5.460 4.900 5.029 68,588 -0.15(-2.92%)
Sep 04, 2019 5.320 5.460 5.040 5.180 16,696 -0.14(-2.63%)
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.