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 (%)
Apr 28, 2017	24.08	24.36	23.24	23.59	21,866	-0.49(-2.03%)
Apr 27, 2017	22.40	24.36	22.40	24.08	39,426	+1.68(+7.50%)
Apr 26, 2017	22.82	23.24	21.84	22.40	24,806	-0.42(-1.84%)
Apr 25, 2017	21.84	24.08	21.84	22.82	24,917	+0.98(+4.49%)
Apr 24, 2017	21.70	21.98	21.14	21.84	13,517	+0.14(+0.65%)
Apr 21, 2017	21.70	21.98	20.86	21.70	48,138	+0.00(+0.00%)
Apr 20, 2017	21.98	22.54	21.56	21.70	21,430	-0.14(-0.64%)
Apr 19, 2017	22.12	22.68	21.84	21.84	9,166	-0.14(-0.64%)
Apr 18, 2017	21.98	22.82	21.98	21.98	14,832	+0.14(+0.64%)
Apr 17, 2017	21.98	22.40	21.28	21.84	32,199	-0.14(-0.64%)
Apr 13, 2017	21.98	22.40	21.56	21.98	32,577	+0.00(+0.00%)
Apr 12, 2017	21.84	22.26	21.84	21.98	31,207	+0.14(+0.64%)
Apr 11, 2017	22.96	23.23	21.84	21.84	53,651	-0.98(-4.29%)
Apr 10, 2017	24.08	24.49	22.82	22.82	39,551	-0.91(-3.83%)
Apr 07, 2017	22.40	24.36	22.40	23.73	51,943	+1.19(+5.28%)
Apr 06, 2017	22.40	22.96	22.12	22.54	49,511	+0.28(+1.26%)
Apr 05, 2017	23.38	23.66	21.98	22.26	51,150	-0.98(-4.22%)
Apr 04, 2017	24.22	24.50	23.10	23.24	30,638	-0.84(-3.49%)

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.