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

Quicklogic Corp (NQ: QUIK )

11.90 UNCHANGED
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 (%)
Apr 30, 2019 10.50 10.50 10.23 10.29 3,461 -0.21(-2.00%)
Apr 29, 2019 10.64 10.92 9.520 10.50 14,034 -0.14(-1.32%)
Apr 26, 2019 10.92 10.92 10.22 10.64 7,771 -0.14(-1.30%)
Apr 25, 2019 10.78 11.20 10.64 10.78 11,385 +0.42(+4.05%)
Apr 24, 2019 9.800 10.92 9.800 10.36 8,500 +0.15(+1.43%)
Apr 23, 2019 9.800 10.29 9.800 10.21 9,418 +0.06(+0.63%)
Apr 22, 2019 10.12 10.36 9.520 10.15 10,227 +0.09(+0.88%)
Apr 18, 2019 10.06 10.43 9.589 10.06 6,528 +0.09(+0.93%)
Apr 17, 2019 10.50 10.50 9.969 9.969 3,949 -0.03(-0.28%)
Apr 16, 2019 9.940 10.35 9.801 9.997 4,446 -0.28(-2.71%)
Apr 15, 2019 10.50 10.50 9.800 10.28 3,963 -0.22(-2.13%)
Apr 12, 2019 10.64 10.92 10.22 10.50 12,150 -0.14(-1.32%)
Apr 11, 2019 10.50 10.92 10.36 10.64 23,471 +0.28(+2.70%)
Apr 10, 2019 9.800 10.50 9.520 10.36 26,186 +0.82(+8.55%)
Apr 09, 2019 9.604 10.27 9.257 9.544 34,616 +0.11(+1.19%)
Apr 08, 2019 8.175 9.432 8.120 9.432 38,522 +1.33(+16.38%)
Apr 05, 2019 8.120 8.260 8.036 8.105 39,150 +0.05(+0.68%)
Apr 04, 2019 8.102 8.137 7.983 8.050 17,873 -0.07(-0.86%)
Apr 03, 2019 8.190 8.204 7.840 8.120 35,060 -0.12(-1.46%)
Apr 02, 2019 8.260 8.400 8.029 8.240 31,464 -0.02(-0.24%)
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.