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

Quicklogic Corp (NQ: QUIK )

12.19 +0.29 (+2.44%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 23, 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 (%)
Jul 31, 2002 33.32 36.11 29.40 36.11 5,464 -0.29(-0.81%)
Jul 30, 2002 37.66 37.66 30.80 36.40 1,414 +1.40(+4.00%)
Jul 29, 2002 34.72 37.38 34.72 35.00 2,235 +0.99(+2.92%)
Jul 26, 2002 36.52 37.24 32.34 34.01 735 -2.80(-7.61%)
Jul 25, 2002 33.18 38.78 33.18 36.81 2,292 +3.50(+10.51%)
Jul 24, 2002 35.70 35.70 29.82 33.31 4,564 -3.23(-8.85%)
Jul 23, 2002 42.56 42.70 35.70 36.54 1,641 -2.94(-7.45%)
Jul 22, 2002 45.50 45.64 39.06 39.48 1,621 -0.42(-1.05%)
Jul 19, 2002 37.94 41.44 35.70 39.90 4,685 +4.92(+14.05%)
Jul 17, 2002 40.18 40.60 33.32 34.98 1,707 -8.43(-19.42%)
Jul 12, 2002 44.80 44.80 42.99 43.41 1,078 -0.41(-0.93%)
Jul 11, 2002 42.70 44.10 40.88 43.82 1,507 +1.12(+2.62%)
Jul 10, 2002 46.34 46.34 42.70 42.70 1,592 -3.50(-7.58%)
Jul 09, 2002 48.30 48.30 46.20 46.20 242 -2.10(-4.35%)
Jul 08, 2002 49.70 49.70 48.30 48.30 571 -1.40(-2.82%)
Jul 05, 2002 52.36 53.62 49.70 49.70 1,464 -1.41(-2.77%)
Jul 04, 2002 49.84 52.22 49.70 51.11 3,871 +0.00(+0.00%)
Jul 03, 2002 49.84 52.22 49.70 51.11 3,871 -0.69(-1.32%)
Jul 02, 2002 51.10 53.48 50.12 51.80 2,507 +0.00(+0.00%)
Jul 01, 2002 50.54 54.18 50.54 51.80 1,828 +0.98(+1.93%)
Jun 28, 2002 48.72 53.20 48.72 50.82 1,028 +0.14(+0.28%)
Jun 27, 2002 50.26 53.06 48.87 50.68 1,514 +3.64(+7.74%)
Jun 26, 2002 48.30 49.56 47.04 47.04 307 -1.82(-3.72%)
Jun 25, 2002 46.90 51.10 46.48 48.86 1,750 -2.24(-4.38%)
Jun 21, 2002 48.72 55.30 48.30 51.10 2,564 +0.28(+0.55%)
Jun 20, 2002 54.74 57.40 47.74 50.82 30,171 -5.18(-9.25%)
Jun 19, 2002 56.00 58.38 54.60 56.00 13,621 +0.00(+0.00%)
Jun 18, 2002 58.94 62.16 54.88 56.00 8,257 -2.66(-4.54%)
Jun 17, 2002 58.10 64.40 56.14 58.66 14,028 -0.28(-0.47%)
Jun 14, 2002 58.80 61.74 57.54 58.94 2,371 +1.54(+2.68%)
Jun 12, 2002 57.11 63.70 56.00 57.40 1,721 -0.84(-1.44%)
Jun 11, 2002 53.48 60.34 53.48 58.24 1,864 +3.63(+6.64%)
Jun 10, 2002 53.90 55.86 53.20 54.61 1,471 -0.13(-0.23%)
Jun 07, 2002 56.14 56.15 53.33 54.74 3,164 -1.96(-3.46%)
Jun 06, 2002 61.18 62.30 58.24 56.70 1,378 -5.59(-8.97%)
Jun 05, 2002 63.00 63.42 61.60 62.29 850 -1.96(-3.05%)
May 31, 2002 64.25 64.40 62.30 64.25 1,392 +0.97(+1.53%)
May 28, 2002 66.36 66.36 63.28 63.28 1,107 -3.15(-4.74%)
May 27, 2002 65.94 66.43 63.84 66.43 864 +2.03(+3.15%)
May 24, 2002 65.94 65.94 64.40 64.40 864 -2.10(-3.16%)
May 23, 2002 67.89 68.04 65.24 66.50 1,664 -1.39(-2.04%)
May 22, 2002 66.64 67.89 66.50 67.89 421 -0.42(-0.62%)
May 21, 2002 66.64 70.00 66.64 68.31 985 +0.14(+0.21%)
May 20, 2002 69.58 69.86 65.38 68.17 1,607 -1.69(-2.42%)
May 17, 2002 70.00 70.00 65.10 69.86 914 +1.26(+1.84%)
May 16, 2002 69.72 70.00 68.60 68.60 2,207 -1.12(-1.61%)
May 15, 2002 68.60 70.00 66.50 69.72 12,392 -0.28(-0.40%)
May 14, 2002 68.88 70.70 67.34 70.00 7,328 +1.82(+2.67%)
May 13, 2002 66.50 68.88 63.00 68.18 1,321 +3.79(+5.89%)
May 10, 2002 68.88 68.88 63.56 64.39 2,014 -5.60(-8.00%)
May 09, 2002 69.79 70.28 65.10 69.99 2,014 -0.01(-0.02%)
May 08, 2002 68.04 70.00 65.79 70.00 6,714 +2.11(+3.11%)
May 07, 2002 67.83 71.40 64.40 67.89 4,678 +0.27(+0.39%)
May 06, 2002 69.86 69.86 67.34 67.62 1,164 -2.38(-3.40%)
May 03, 2002 69.86 70.00 68.46 70.00 3,650 +0.00(+0.00%)
May 02, 2002 70.42 72.10 70.00 70.00 2,657 -0.98(-1.38%)
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.