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 (%)
Sep 29, 2006 48.44 49.56 47.60 49.56 7,411 +0.56(+1.14%)
Sep 28, 2006 50.12 50.54 47.88 49.00 8,675 -1.12(-2.23%)
Sep 27, 2006 48.58 50.54 48.30 50.12 9,977 +0.98(+1.99%)
Sep 26, 2006 51.10 51.10 49.00 49.14 9,217 -2.52(-4.87%)
Sep 25, 2006 48.44 51.80 48.44 51.66 11,306 +3.36(+6.96%)
Sep 22, 2006 48.02 48.86 47.74 48.30 8,787 +0.56(+1.17%)
Sep 21, 2006 47.88 48.58 47.18 47.74 15,456 +0.00(+0.00%)
Sep 20, 2006 44.24 48.86 44.24 47.74 22,289 +3.50(+7.91%)
Sep 19, 2006 43.68 55.30 43.26 44.24 31,036 +0.14(+0.32%)
Sep 18, 2006 46.62 46.62 43.12 44.10 7,912 -3.08(-6.53%)
Sep 15, 2006 50.12 50.18 42.00 47.18 20,776 -3.08(-6.13%)
Sep 14, 2006 44.94 50.26 44.38 50.26 31,260 +6.72(+15.43%)
Sep 13, 2006 38.92 44.66 38.64 43.54 11,284 +5.04(+13.09%)
Sep 12, 2006 38.22 40.18 38.22 38.50 5,747 +0.70(+1.85%)
Sep 11, 2006 37.94 39.06 37.38 37.80 6,636 +0.00(+0.00%)
Sep 08, 2006 38.78 38.78 37.52 37.80 5,122 -0.42(-1.10%)
Sep 07, 2006 37.10 38.92 36.54 38.22 9,264 +1.12(+3.02%)
Sep 06, 2006 38.08 38.64 37.10 37.10 15,102 -0.84(-2.21%)
Sep 05, 2006 38.08 38.78 37.94 37.94 6,528 -0.56(-1.45%)
Sep 01, 2006 39.20 39.62 38.36 38.50 10,354 -0.42(-1.08%)
Aug 31, 2006 39.34 39.76 38.64 38.92 8,702 -0.70(-1.77%)
Aug 30, 2006 39.20 39.90 38.78 39.62 8,280 +0.00(+0.00%)
Aug 29, 2006 39.90 39.90 39.06 39.62 5,535 +0.14(+0.35%)
Aug 28, 2006 40.32 41.44 39.06 39.48 6,886 -0.42(-1.05%)
Aug 25, 2006 38.08 41.58 38.08 39.90 5,691 +1.40(+3.64%)
Aug 24, 2006 38.36 39.20 37.80 38.50 10,096 +0.42(+1.10%)
Aug 23, 2006 39.34 39.90 37.41 38.08 11,178 -1.26(-3.20%)
Aug 22, 2006 40.32 41.02 39.34 39.34 6,525 -0.84(-2.09%)
Aug 21, 2006 39.90 40.74 39.90 40.18 4,282 -0.14(-0.35%)
Aug 18, 2006 39.76 41.16 39.62 40.32 5,159 +0.70(+1.77%)
Aug 17, 2006 40.18 40.49 39.48 39.62 10,860 -0.98(-2.41%)
Aug 16, 2006 41.58 41.58 39.62 40.60 7,411 -0.14(-0.34%)
Aug 15, 2006 40.04 41.58 39.62 40.74 6,361 +0.98(+2.46%)
Aug 14, 2006 39.76 40.38 39.34 39.76 1,176 +0.14(+0.35%)
Aug 11, 2006 40.88 40.88 39.20 39.62 3,971 -0.84(-2.08%)
Aug 10, 2006 39.62 40.88 39.48 40.46 5,177 +0.42(+1.05%)
Aug 09, 2006 39.48 41.44 39.34 40.04 8,175 +0.70(+1.78%)
Aug 08, 2006 40.88 40.88 39.20 39.34 9,440 -0.98(-2.43%)
Aug 07, 2006 41.86 41.86 40.32 40.32 7,188 -1.40(-3.36%)
Aug 04, 2006 41.72 42.70 41.16 41.72 4,293 +0.00(+0.00%)
Aug 03, 2006 40.74 43.12 40.74 41.72 23,185 +0.98(+2.41%)
Aug 02, 2006 42.14 42.56 40.74 40.74 31,411 -1.26(-3.00%)
Aug 01, 2006 40.74 42.00 40.32 42.00 21,497 +0.70(+1.69%)
Jul 31, 2006 42.84 43.40 40.88 41.30 22,431 -1.68(-3.91%)
Jul 28, 2006 44.66 44.66 41.72 42.98 45,184 -0.98(-2.23%)
Jul 27, 2006 53.90 53.90 43.82 43.96 66,015 -12.60(-22.28%)
Jul 26, 2006 60.06 60.06 56.00 56.56 16,379 -2.52(-4.27%)
Jul 25, 2006 56.00 60.06 56.00 59.08 8,823 +3.08(+5.50%)
Jul 24, 2006 56.56 56.84 54.60 56.00 11,465 +0.14(+0.25%)
Jul 21, 2006 61.60 61.88 54.88 55.86 14,870 -5.88(-9.52%)
Jul 20, 2006 61.60 63.70 61.60 61.74 2,996 +0.00(+0.00%)
Jul 19, 2006 60.48 62.30 59.64 61.74 6,604 +1.54(+2.56%)
Jul 18, 2006 62.44 62.72 59.92 60.20 9,267 -2.10(-3.37%)
Jul 17, 2006 63.42 64.40 61.74 62.30 7,311 -1.54(-2.41%)
Jul 14, 2006 62.58 64.40 62.58 63.84 7,525 -0.42(-0.65%)
Jul 13, 2006 64.54 64.82 63.14 64.26 12,664 -0.42(-0.65%)
Jul 12, 2006 63.00 68.60 60.34 64.68 43,506 -2.66(-3.95%)
Jul 11, 2006 70.00 70.00 67.06 67.34 22,358 -2.52(-3.61%)
Jul 10, 2006 70.00 70.84 69.30 69.86 5,008 +0.42(+0.60%)
Jul 07, 2006 70.98 72.10 69.02 69.44 14,344 -1.54(-2.17%)
Jul 06, 2006 70.00 73.08 69.02 70.98 7,671 +1.26(+1.81%)
Jul 05, 2006 69.58 70.00 67.76 69.72 13,013 -0.70(-0.99%)
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.