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

Quicklogic Corp (NQ: QUIK )

11.90 +0.47 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2023 6.000 6.000 5.610 5.690 42,892 +0.00(+0.00%)
Feb 27, 2023 5.730 5.730 5.570 5.690 20,068 +0.12(+2.15%)
Feb 24, 2023 5.730 5.760 5.550 5.570 10,004 -0.17(-2.96%)
Feb 23, 2023 5.749 5.820 5.720 5.740 4,533 +0.11(+1.95%)
Feb 22, 2023 5.590 5.660 5.520 5.630 9,967 +0.07(+1.26%)
Feb 21, 2023 5.750 5.750 5.560 5.560 12,274 -0.22(-3.72%)
Feb 17, 2023 5.798 5.820 5.720 5.775 6,078 -0.05(-0.86%)
Feb 16, 2023 5.770 5.880 5.750 5.825 5,770 -0.00(-0.09%)
Feb 15, 2023 5.640 5.853 5.640 5.830 11,805 -0.01(-0.17%)
Feb 14, 2023 5.660 5.909 5.660 5.840 9,072 +0.04(+0.69%)
Feb 13, 2023 5.780 5.850 5.700 5.800 13,666 -0.01(-0.17%)
Feb 10, 2023 5.810 5.822 5.750 5.810 5,768 -0.04(-0.68%)
Feb 09, 2023 5.850 5.925 5.820 5.850 8,874 +0.03(+0.52%)
Feb 08, 2023 5.800 5.850 5.800 5.820 5,994 -0.05(-0.85%)
Feb 07, 2023 5.970 6.000 5.840 5.870 15,934 -0.08(-1.43%)
Feb 06, 2023 5.810 6.043 5.810 5.955 3,871 +0.15(+2.50%)
Feb 03, 2023 5.900 6.213 5.800 5.810 32,666 -0.31(-5.07%)
Feb 02, 2023 6.180 6.250 6.050 6.120 20,541 +0.05(+0.82%)
Feb 01, 2023 6.030 6.200 5.850 6.070 16,169 +0.07(+1.17%)
Jan 31, 2023 5.850 6.025 5.850 6.000 11,003 +0.15(+2.56%)
Jan 30, 2023 5.960 5.960 5.850 5.850 4,835 -0.22(-3.55%)
Jan 27, 2023 5.930 6.178 5.930 6.066 8,456 +0.04(+0.59%)
Jan 26, 2023 6.030 6.111 5.959 6.030 2,768 +0.00(+0.00%)
Jan 25, 2023 6.120 6.120 5.911 6.030 5,523 -0.11(-1.79%)
Jan 24, 2023 6.120 6.160 6.120 6.140 4,233 +0.02(+0.33%)
Jan 23, 2023 6.180 6.250 6.120 6.120 10,992 -0.06(-0.97%)
Jan 20, 2023 6.100 6.248 6.100 6.180 5,052 +0.07(+1.15%)
Jan 19, 2023 6.177 6.177 6.085 6.110 7,915 -0.06(-0.97%)
Jan 18, 2023 6.350 6.350 6.170 6.170 15,081 -0.19(-2.99%)
Jan 17, 2023 6.220 6.432 6.150 6.360 12,328 +0.09(+1.44%)
Jan 13, 2023 6.070 6.340 6.070 6.270 25,803 +0.21(+3.47%)
Jan 12, 2023 6.215 6.215 6.050 6.060 12,848 +0.01(+0.17%)
Jan 11, 2023 5.900 6.110 5.742 6.050 25,208 +0.10(+1.68%)
Jan 10, 2023 5.510 5.984 5.510 5.950 39,808 +0.37(+6.63%)
Jan 09, 2023 5.470 5.680 5.470 5.580 10,013 +0.11(+2.01%)
Jan 06, 2023 5.320 5.638 5.320 5.470 25,577 +0.26(+4.97%)
Jan 05, 2023 5.190 5.320 5.190 5.211 6,986 -0.06(-1.12%)
Jan 04, 2023 5.170 5.320 5.100 5.270 9,147 +0.09(+1.74%)
Jan 03, 2023 5.050 5.180 5.000 5.180 34,792 +0.04(+0.78%)
Dec 30, 2022 5.120 5.204 5.030 5.140 21,927 +0.05(+0.98%)
Dec 29, 2022 5.040 5.155 5.030 5.090 7,932 +0.06(+1.19%)
Dec 28, 2022 5.030 5.100 4.970 5.030 23,782 -0.01(-0.20%)
Dec 27, 2022 5.115 5.115 5.030 5.040 12,620 -0.07(-1.37%)
Dec 23, 2022 4.950 5.330 4.950 5.110 66,124 +0.15(+3.02%)
Dec 22, 2022 5.280 5.294 4.960 4.960 50,287 -0.32(-6.06%)
Dec 21, 2022 5.080 5.450 5.050 5.280 14,251 +0.28(+5.60%)
Dec 20, 2022 5.095 5.095 4.970 5.000 15,340 +0.04(+0.81%)
Dec 19, 2022 4.920 5.060 4.920 4.960 18,553 +0.01(+0.20%)
Dec 16, 2022 5.079 5.079 4.950 4.950 39,297 -0.08(-1.59%)
Dec 15, 2022 5.130 5.250 5.020 5.030 16,667 -0.12(-2.33%)
Dec 14, 2022 5.150 5.300 5.150 5.150 7,881 -0.03(-0.58%)
Dec 13, 2022 5.160 5.320 5.120 5.180 32,879 -0.07(-1.33%)
Dec 12, 2022 5.550 5.560 5.170 5.250 66,619 -0.32(-5.75%)
Dec 09, 2022 5.760 5.760 5.550 5.570 15,380 -0.21(-3.63%)
Dec 08, 2022 5.570 5.860 5.551 5.780 9,753 +0.06(+1.05%)
Dec 07, 2022 5.780 5.780 5.640 5.720 22,199 -0.08(-1.38%)
Dec 06, 2022 5.910 5.990 5.720 5.800 57,444 -0.14(-2.36%)
Dec 05, 2022 5.960 6.000 5.910 5.940 34,020 -0.15(-2.43%)
Dec 02, 2022 6.070 6.110 6.040 6.088 8,951 -0.07(-1.15%)
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.