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

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
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, 2019 7.410 7.931 7.281 7.395 23,115 -0.03(-0.36%)
Jul 30, 2019 7.483 7.664 7.281 7.421 6,745 -0.14(-1.80%)
Jul 29, 2019 7.560 7.672 7.151 7.557 20,419 +0.14(+1.85%)
Jul 26, 2019 7.280 7.630 7.210 7.420 9,850 +0.14(+1.88%)
Jul 25, 2019 7.421 7.560 7.022 7.283 7,664 -0.14(-1.87%)
Jul 24, 2019 7.276 7.421 6.896 7.421 14,114 +0.43(+6.13%)
Jul 23, 2019 7.280 7.512 6.933 6.993 23,312 -0.29(-3.94%)
Jul 22, 2019 7.420 8.116 6.930 7.280 37,062 +0.01(+0.19%)
Jul 19, 2019 7.563 7.616 7.018 7.266 20,064 -0.29(-3.89%)
Jul 18, 2019 7.700 7.840 7.560 7.560 8,382 -0.14(-1.82%)
Jul 17, 2019 7.840 7.980 7.700 7.700 14,067 -0.25(-3.17%)
Jul 16, 2019 7.746 8.120 7.700 7.952 9,399 +0.25(+3.29%)
Jul 15, 2019 8.400 8.400 7.561 7.699 17,653 -0.34(-4.18%)
Jul 12, 2019 7.573 8.372 7.573 8.035 13,050 +0.33(+4.35%)
Jul 11, 2019 8.140 8.175 7.560 7.700 23,891 -0.37(-4.55%)
Jul 10, 2019 7.980 8.260 7.980 8.067 26,896 +0.18(+2.34%)
Jul 09, 2019 7.980 8.260 7.749 7.882 16,814 +0.04(+0.52%)
Jul 08, 2019 8.260 8.400 7.778 7.841 19,763 -0.34(-4.17%)
Jul 05, 2019 8.260 8.260 7.840 8.183 9,714 +0.20(+2.54%)
Jul 03, 2019 8.207 8.399 7.980 7.980 9,214 -0.14(-1.72%)
Jul 02, 2019 8.120 8.393 8.120 8.120 11,427 -0.21(-2.57%)
Jul 01, 2019 8.120 8.540 8.120 8.334 16,071 +0.28(+3.44%)
Jun 28, 2019 8.400 8.610 7.980 8.057 59,492 -0.34(-4.08%)
Jun 27, 2019 8.400 8.680 8.260 8.400 26,771 +0.00(+0.00%)
Jun 26, 2019 8.120 9.100 8.120 8.400 16,997 +0.14(+1.66%)
Jun 25, 2019 8.820 8.960 8.263 8.263 26,110 -0.44(-5.05%)
Jun 24, 2019 7.994 9.086 7.994 8.702 39,685 +0.64(+7.90%)
Jun 21, 2019 8.820 8.882 7.977 8.065 46,035 -0.23(-2.77%)
Jun 20, 2019 8.400 8.505 7.715 8.295 44,276 -0.24(-2.87%)
Jun 19, 2019 6.860 9.380 6.580 8.540 215,512 -1.40(-14.11%)
Jun 18, 2019 11.20 11.20 9.943 9.943 22,150 -0.94(-8.63%)
Jun 17, 2019 11.11 11.20 10.64 10.88 2,215 -0.03(-0.26%)
Jun 14, 2019 11.16 11.56 10.50 10.91 4,635 -0.29(-2.58%)
Jun 13, 2019 11.34 11.34 10.68 11.20 4,256 +0.28(+2.56%)
Jun 12, 2019 10.10 11.62 9.803 10.92 18,709 +0.84(+8.29%)
Jun 11, 2019 10.92 11.06 9.982 10.08 9,902 -0.56(-5.24%)
Jun 10, 2019 10.22 10.78 10.08 10.64 4,144 +0.56(+5.54%)
Jun 07, 2019 9.800 10.19 9.568 10.08 10,621 +0.35(+3.61%)
Jun 06, 2019 10.28 10.36 9.520 9.730 4,007 -0.49(-4.79%)
Jun 05, 2019 10.19 10.38 9.741 10.22 5,963 +0.29(+2.87%)
Jun 04, 2019 10.36 10.36 9.570 9.934 6,933 -0.28(-2.78%)
Jun 03, 2019 9.940 10.32 9.520 10.22 6,819 +0.57(+5.95%)
May 31, 2019 9.967 10.08 9.311 9.645 9,692 -0.25(-2.56%)
May 30, 2019 10.08 10.08 9.800 9.898 3,314 -0.12(-1.17%)
May 29, 2019 9.939 10.39 9.310 10.02 5,013 +0.08(+0.77%)
May 28, 2019 10.50 10.64 9.276 9.939 15,778 -0.73(-6.84%)
May 24, 2019 10.92 10.92 10.36 10.67 10,578 -0.25(-2.31%)
May 23, 2019 11.20 11.20 10.64 10.92 9,674 -0.28(-2.50%)
May 22, 2019 10.92 11.42 10.92 11.20 7,222 +0.28(+2.56%)
May 21, 2019 11.34 11.34 10.92 10.92 10,740 -0.42(-3.70%)
May 20, 2019 11.48 11.62 11.06 11.34 6,749 -0.25(-2.17%)
May 17, 2019 11.20 12.03 11.20 11.59 5,414 +0.26(+2.34%)
May 16, 2019 11.20 11.84 11.06 11.33 13,399 +0.24(+2.16%)
May 15, 2019 10.57 11.34 10.50 11.09 11,201 -0.39(-3.43%)
May 14, 2019 11.37 11.55 10.93 11.48 10,131 +0.10(+0.89%)
May 13, 2019 12.02 12.02 10.82 11.38 22,453 -0.52(-4.38%)
May 10, 2019 11.34 12.03 10.66 11.90 29,150 +0.59(+5.17%)
May 09, 2019 10.50 11.76 9.915 11.32 53,114 +0.12(+1.04%)
May 08, 2019 11.90 11.90 10.74 11.20 7,616 -0.28(-2.44%)
May 07, 2019 11.47 11.83 11.47 11.48 8,327 +0.00(+0.00%)
May 06, 2019 11.20 11.76 10.59 11.48 10,934 +0.21(+1.86%)
May 03, 2019 10.70 11.72 10.44 11.27 16,107 +0.63(+5.92%)
May 02, 2019 10.50 10.91 10.36 10.64 10,783 +0.25(+2.38%)
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.