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 30, 2022 6.540 6.540 6.320 6.470 9,899 -0.02(-0.31%)
Sep 29, 2022 6.470 6.627 6.250 6.490 9,886 +0.02(+0.31%)
Sep 28, 2022 6.414 6.660 6.366 6.470 18,410 +0.08(+1.25%)
Sep 27, 2022 6.500 6.590 6.250 6.390 18,502 +0.27(+4.41%)
Sep 26, 2022 6.200 6.330 6.050 6.120 23,850 -0.19(-3.01%)
Sep 23, 2022 6.100 6.425 6.010 6.310 55,214 +0.07(+1.12%)
Sep 22, 2022 6.330 6.360 6.150 6.240 46,711 -0.07(-1.11%)
Sep 21, 2022 6.290 6.810 6.290 6.310 20,442 +0.01(+0.16%)
Sep 20, 2022 6.300 6.470 6.130 6.300 52,383 -0.16(-2.48%)
Sep 19, 2022 6.550 6.670 6.400 6.460 24,804 -0.22(-3.29%)
Sep 16, 2022 6.590 6.690 6.450 6.680 38,540 -0.08(-1.18%)
Sep 15, 2022 6.920 6.940 6.645 6.760 14,085 -0.01(-0.15%)
Sep 14, 2022 6.890 6.990 6.610 6.770 40,111 -0.19(-2.73%)
Sep 13, 2022 7.100 7.200 6.880 6.960 22,366 -0.20(-2.79%)
Sep 12, 2022 7.380 7.380 7.130 7.160 51,606 -0.14(-1.92%)
Sep 09, 2022 7.340 7.440 7.012 7.300 60,850 +0.04(+0.55%)
Sep 08, 2022 6.500 7.415 6.500 7.260 172,879 +0.93(+14.69%)
Sep 07, 2022 6.120 6.420 6.120 6.330 34,834 +0.01(+0.16%)
Sep 06, 2022 6.620 6.730 6.240 6.320 27,211 -0.28(-4.24%)
Sep 02, 2022 6.660 6.820 6.430 6.600 59,353 -0.02(-0.30%)
Sep 01, 2022 6.680 6.820 6.440 6.620 117,875 -0.15(-2.22%)
Aug 31, 2022 6.840 6.898 6.682 6.770 30,176 -0.11(-1.60%)
Aug 30, 2022 6.940 6.940 6.700 6.880 60,135 +0.02(+0.29%)
Aug 29, 2022 6.770 6.990 6.705 6.860 36,851 -0.04(-0.58%)
Aug 26, 2022 7.060 7.120 6.700 6.900 57,425 -0.25(-3.50%)
Aug 25, 2022 7.100 7.264 7.000 7.150 69,107 +0.10(+1.42%)
Aug 24, 2022 7.050 7.330 7.021 7.050 11,401 -0.10(-1.40%)
Aug 23, 2022 7.130 7.300 6.967 7.150 29,758 +0.01(+0.14%)
Aug 22, 2022 7.040 7.140 6.820 7.140 33,229 -0.05(-0.70%)
Aug 19, 2022 7.320 7.460 7.110 7.190 57,533 -0.16(-2.18%)
Aug 18, 2022 7.700 7.700 7.320 7.350 37,761 -0.35(-4.55%)
Aug 17, 2022 8.070 8.070 7.300 7.700 113,900 -0.49(-5.98%)
Aug 16, 2022 7.980 8.500 7.860 8.190 116,141 +0.17(+2.12%)
Aug 15, 2022 8.260 8.370 7.980 8.020 44,537 -0.39(-4.64%)
Aug 12, 2022 8.070 8.500 8.047 8.410 26,304 +0.37(+4.60%)
Aug 11, 2022 8.080 8.392 7.870 8.040 32,666 -0.04(-0.50%)
Aug 10, 2022 7.800 8.170 7.800 8.080 35,595 +0.36(+4.66%)
Aug 09, 2022 7.870 8.020 7.520 7.720 35,423 -0.21(-2.65%)
Aug 08, 2022 8.220 8.230 7.833 7.930 58,991 -0.31(-3.76%)
Aug 05, 2022 8.300 8.460 8.010 8.240 35,225 -0.07(-0.84%)
Aug 04, 2022 8.330 8.415 8.185 8.310 23,140 -0.05(-0.60%)
Aug 03, 2022 8.390 8.570 8.240 8.360 30,864 +0.15(+1.83%)
Aug 02, 2022 8.070 8.300 7.937 8.210 13,650 +0.13(+1.61%)
Aug 01, 2022 8.190 8.265 8.000 8.080 35,227 -0.10(-1.22%)
Jul 29, 2022 8.270 8.490 8.110 8.180 32,433 -0.09(-1.09%)
Jul 28, 2022 8.080 8.475 8.080 8.270 48,593 +0.17(+2.10%)
Jul 27, 2022 7.810 8.170 7.730 8.100 37,189 +0.41(+5.33%)
Jul 26, 2022 7.720 8.185 7.630 7.690 150,072 -1.03(-11.81%)
Jul 25, 2022 9.010 9.010 8.450 8.720 50,436 -0.26(-2.90%)
Jul 22, 2022 9.030 9.210 8.860 8.980 60,703 +0.00(+0.00%)
Jul 21, 2022 8.670 9.100 8.400 8.980 77,502 +0.28(+3.22%)
Jul 20, 2022 7.650 8.830 7.650 8.700 124,668 +1.05(+13.73%)
Jul 19, 2022 7.480 7.750 7.460 7.650 61,066 +0.24(+3.24%)
Jul 18, 2022 7.460 7.860 7.300 7.410 57,687 -0.06(-0.80%)
Jul 15, 2022 7.400 7.500 7.300 7.470 41,700 +0.09(+1.22%)
Jul 14, 2022 7.290 7.500 7.080 7.380 32,443 +0.01(+0.14%)
Jul 13, 2022 7.160 7.450 6.860 7.370 34,245 +0.03(+0.41%)
Jul 12, 2022 7.770 7.785 7.080 7.340 131,760 -0.53(-6.73%)
Jul 11, 2022 8.000 8.100 7.832 7.870 61,869 -0.29(-3.55%)
Jul 08, 2022 8.130 8.250 8.010 8.160 30,789 -0.05(-0.61%)
Jul 07, 2022 8.300 8.450 8.040 8.210 56,433 -0.02(-0.24%)
Jul 06, 2022 8.120 8.240 8.030 8.230 35,895 +0.17(+2.11%)
Jul 05, 2022 7.660 8.220 7.650 8.060 50,131 +0.22(+2.81%)
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.