Indicators

Quicklogic Corp (NQ: QUIK )

11.90 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	85.96	87.22	84.14	84.56	17,371	-1.54(-1.79%)
Apr 27, 2006	77.98	89.18	77.70	86.10	53,465	+6.30(+7.89%)
Apr 26, 2006	80.36	80.36	77.00	79.80	20,980	-2.24(-2.73%)
Apr 25, 2006	84.56	84.70	80.36	82.04	14,787	-2.66(-3.14%)
Apr 24, 2006	84.00	84.70	83.16	84.70	7,897	-0.70(-0.82%)
Apr 21, 2006	86.66	87.50	83.16	85.40	13,166	-1.40(-1.61%)
Apr 20, 2006	86.10	87.08	84.84	86.80	6,858	+0.98(+1.14%)
Apr 19, 2006	84.00	86.52	82.74	85.82	13,813	+1.82(+2.17%)
Apr 18, 2006	88.48	88.90	82.88	84.00	22,745	-4.34(-4.91%)
Apr 17, 2006	88.06	88.90	87.64	88.34	5,144	+0.56(+0.64%)
Apr 13, 2006	86.94	88.48	86.10	87.78	8,509	+0.42(+0.48%)
Apr 12, 2006	87.64	87.92	82.18	87.36	20,312	-0.28(-0.32%)
Apr 11, 2006	90.30	90.58	87.50	87.64	17,917	-2.66(-2.95%)
Apr 10, 2006	87.78	91.98	87.08	90.30	21,070	+2.24(+2.54%)
Apr 07, 2006	89.60	89.60	84.56	88.06	15,500	-1.54(-1.72%)
Apr 06, 2006	89.46	89.88	86.24	89.60	25,786	+0.98(+1.11%)
Apr 05, 2006	84.00	89.46	84.00	88.62	46,369	+5.88(+7.11%)
Apr 04, 2006	84.14	85.82	81.06	82.74	19,608	-3.08(-3.59%)

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.