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

Quicklogic Corp (NQ: QUIK )

12.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2021 6.530 7.150 6.270 6.920 118,385 +0.44(+6.79%)
Mar 30, 2021 6.600 6.880 6.260 6.480 131,811 -0.07(-1.07%)
Mar 29, 2021 7.300 7.408 6.550 6.550 100,170 -0.75(-10.27%)
Mar 26, 2021 7.190 7.510 7.040 7.300 91,800 +0.11(+1.53%)
Mar 25, 2021 6.590 7.330 6.590 7.190 143,512 +0.18(+2.57%)
Mar 24, 2021 7.920 8.120 7.000 7.010 195,359 -0.78(-10.01%)
Mar 23, 2021 8.470 8.650 7.700 7.790 205,669 -0.65(-7.70%)
Mar 22, 2021 7.960 8.770 7.800 8.440 213,675 +0.54(+6.84%)
Mar 19, 2021 7.860 8.180 7.710 7.900 167,100 +0.13(+1.67%)
Mar 18, 2021 8.200 8.280 7.660 7.770 135,587 -0.60(-7.17%)
Mar 17, 2021 8.030 8.500 7.810 8.370 108,592 +0.13(+1.58%)
Mar 16, 2021 8.590 8.720 8.050 8.240 112,099 -0.17(-2.02%)
Mar 15, 2021 8.100 8.590 8.000 8.410 163,728 +0.47(+5.92%)
Mar 12, 2021 8.000 8.140 7.520 7.940 117,700 -0.19(-2.34%)
Mar 11, 2021 7.240 8.270 7.200 8.130 308,056 +1.05(+14.83%)
Mar 10, 2021 6.990 7.260 6.800 7.080 146,121 -0.08(-1.12%)
Mar 09, 2021 6.200 7.160 6.180 7.160 200,751 +0.89(+14.19%)
Mar 08, 2021 6.790 7.170 6.250 6.270 207,520 -0.64(-9.26%)
Mar 05, 2021 6.330 7.160 5.945 6.910 403,600 +0.59(+9.34%)
Mar 04, 2021 7.210 7.360 6.030 6.320 466,246 -0.88(-12.22%)
Mar 03, 2021 8.120 8.420 7.200 7.200 386,695 -0.88(-10.89%)
Mar 02, 2021 8.780 9.000 8.000 8.080 354,945 -0.75(-8.49%)
Mar 01, 2021 9.060 10.30 8.600 8.830 1,143,020 -0.07(-0.79%)
Feb 26, 2021 7.310 9.260 7.080 8.900 907,400 +1.48(+19.95%)
Feb 25, 2021 6.840 7.460 6.470 7.420 320,653 +0.58(+8.48%)
Feb 24, 2021 6.810 6.950 6.600 6.840 322,027 +0.26(+3.95%)
Feb 23, 2021 7.030 7.150 6.160 6.580 525,107 -0.87(-11.68%)
Feb 22, 2021 8.570 8.570 7.330 7.450 671,885 -1.51(-16.85%)
Feb 19, 2021 7.780 9.000 7.100 8.960 1,546,000 +1.04(+13.13%)
Feb 18, 2021 9.840 12.49 7.580 7.920 12,357,509 +0.75(+10.46%)
Feb 17, 2021 7.060 7.400 6.590 7.170 313,691 +0.11(+1.56%)
Feb 16, 2021 7.110 7.270 6.220 7.060 874,414 +0.02(+0.28%)
Feb 12, 2021 5.680 8.170 5.623 7.040 3,453,100 +1.57(+28.70%)
Feb 11, 2021 4.590 5.490 4.520 5.470 447,730 +0.99(+22.10%)
Feb 10, 2021 4.500 4.540 4.219 4.480 97,940 +0.12(+2.75%)
Feb 09, 2021 4.210 4.360 4.170 4.360 56,363 +0.15(+3.56%)
Feb 08, 2021 4.270 4.470 4.110 4.210 99,971 -0.09(-2.09%)
Feb 05, 2021 4.400 4.444 4.100 4.300 66,900 -0.10(-2.27%)
Feb 04, 2021 4.250 4.430 4.230 4.400 109,027 +0.24(+5.77%)
Feb 03, 2021 3.950 4.170 3.900 4.160 67,880 +0.28(+7.22%)
Feb 02, 2021 3.630 4.055 3.630 3.880 145,240 +0.12(+3.19%)
Feb 01, 2021 3.820 3.913 3.650 3.760 138,209 -0.08(-2.08%)
Jan 29, 2021 3.900 3.950 3.710 3.840 67,300 +0.00(+0.00%)
Jan 28, 2021 4.000 4.060 3.800 3.840 80,075 -0.11(-2.78%)
Jan 27, 2021 4.240 4.250 3.890 3.950 115,184 -0.29(-6.84%)
Jan 26, 2021 4.200 4.380 4.200 4.240 118,197 -0.19(-4.29%)
Jan 25, 2021 4.520 4.610 4.350 4.430 88,316 -0.09(-1.99%)
Jan 22, 2021 4.620 4.620 4.480 4.520 46,700 -0.10(-2.16%)
Jan 21, 2021 4.570 4.726 4.460 4.620 75,643 +0.04(+0.87%)
Jan 20, 2021 4.610 4.700 4.498 4.580 115,668 +0.07(+1.55%)
Jan 19, 2021 4.300 4.660 4.300 4.510 218,718 +0.07(+1.58%)
Jan 15, 2021 4.360 4.490 4.220 4.440 116,800 +0.10(+2.30%)
Jan 14, 2021 4.140 4.350 4.140 4.340 124,528 +0.25(+6.11%)
Jan 13, 2021 3.990 4.150 3.940 4.090 68,231 +0.15(+3.81%)
Jan 12, 2021 3.900 4.029 3.850 3.940 114,600 +0.04(+1.03%)
Jan 11, 2021 3.970 4.014 3.860 3.900 91,065 -0.08(-2.01%)
Jan 08, 2021 4.000 4.170 3.810 3.980 92,300 +0.00(+0.00%)
Jan 07, 2021 3.960 4.190 3.920 3.980 98,455 +0.09(+2.31%)
Jan 06, 2021 4.080 4.103 3.830 3.890 73,851 -0.19(-4.66%)
Jan 05, 2021 3.590 4.160 3.590 4.080 202,458 +0.48(+13.33%)
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.