Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.70	16.21	15.70	16.03	512,525	+0.33(+2.10%)
Mar 27, 2024	16.05	16.11	15.55	15.70	180,183	-0.28(-1.75%)
Mar 26, 2024	16.21	16.44	15.63	15.98	278,190	-0.01(-0.06%)
Mar 25, 2024	16.31	16.50	15.49	15.99	432,069	-0.50(-3.03%)
Mar 22, 2024	16.54	16.89	16.33	16.49	278,031	+0.15(+0.95%)
Mar 21, 2024	17.40	17.58	16.06	16.34	464,218	-0.72(-4.25%)
Mar 20, 2024	16.81	17.22	16.24	17.06	419,215	+0.47(+2.83%)
Mar 19, 2024	19.03	19.03	16.50	16.59	815,629	-2.55(-13.32%)
Mar 18, 2024	18.08	20.75	18.00	19.14	1,150,393	+1.53(+8.69%)
Mar 15, 2024	17.65	18.30	17.25	17.61	398,765	+0.17(+0.97%)
Mar 14, 2024	17.80	18.60	17.37	17.44	500,450	+0.25(+1.45%)
Mar 13, 2024	17.85	18.38	17.16	17.19	350,956	-0.47(-2.66%)
Mar 12, 2024	16.96	17.77	16.66	17.66	184,345	+0.84(+4.99%)
Mar 11, 2024	16.71	17.05	15.86	16.82	198,391	-0.18(-1.06%)
Mar 08, 2024	17.19	18.12	16.80	17.00	296,562	+0.04(+0.24%)
Mar 07, 2024	17.01	17.40	16.48	16.96	401,769	+0.24(+1.44%)
Mar 06, 2024	16.60	17.00	15.86	16.72	226,430	+0.62(+3.85%)
Mar 05, 2024	16.74	16.92	15.79	16.10	194,514	-0.74(-4.39%)
Mar 04, 2024	16.50	17.25	16.12	16.84	405,100	+0.67(+4.14%)

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.