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

Quicklogic Corp (NQ: QUIK )

12.48 -0.15 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
Apr 01, 2019 8.600 8.820 8.191 8.260 47,068 -0.29(-3.37%)
Mar 29, 2019 8.680 8.750 8.541 8.548 15,728 -0.01(-0.15%)
Mar 28, 2019 8.680 8.737 8.512 8.561 15,314 +0.13(+1.51%)
Mar 27, 2019 8.887 8.960 8.260 8.434 37,593 -0.53(-5.88%)
Mar 26, 2019 8.820 9.236 8.788 8.960 32,259 +0.23(+2.68%)
Mar 25, 2019 8.680 8.726 8.610 8.726 33,308 +0.05(+0.53%)
Mar 22, 2019 8.540 8.751 8.540 8.680 60,871 +0.28(+3.28%)
Mar 21, 2019 9.100 9.240 8.400 8.404 73,511 -0.70(-7.65%)
Mar 20, 2019 9.800 9.800 8.820 9.100 44,733 -0.62(-6.38%)
Mar 19, 2019 10.54 10.61 9.660 9.720 40,127 -0.77(-7.36%)
Mar 18, 2019 10.64 10.83 10.22 10.49 23,713 -0.15(-1.38%)
Mar 15, 2019 10.23 10.93 10.17 10.64 34,264 +0.46(+4.47%)
Mar 14, 2019 10.08 10.27 9.940 10.19 6,196 +0.11(+1.04%)
Mar 13, 2019 9.940 10.25 9.870 10.08 47,440 -0.21(-2.04%)
Mar 12, 2019 10.25 10.60 10.22 10.29 16,531 +0.04(+0.41%)
Mar 11, 2019 10.22 10.36 10.22 10.25 14,192 -0.01(-0.07%)
Mar 08, 2019 10.33 10.36 10.04 10.26 16,014 -0.10(-1.01%)
Mar 07, 2019 10.35 10.50 10.08 10.36 23,562 -0.12(-1.19%)
Mar 06, 2019 11.06 11.06 10.41 10.48 38,714 -0.57(-5.12%)
Mar 05, 2019 11.54 11.62 10.89 11.05 12,297 -0.57(-4.89%)
Mar 04, 2019 11.90 12.18 11.48 11.62 15,329 -0.14(-1.20%)
Mar 01, 2019 11.90 12.18 11.34 11.76 8,978 -0.28(-2.33%)
Feb 28, 2019 12.32 12.54 11.61 12.04 30,901 +0.42(+3.61%)
Feb 27, 2019 10.95 11.69 10.93 11.62 16,462 +0.69(+6.36%)
Feb 26, 2019 10.89 10.96 10.65 10.93 15,250 +0.03(+0.28%)
Feb 25, 2019 11.20 11.20 10.53 10.89 14,367 -0.17(-1.49%)
Feb 22, 2019 11.62 11.62 10.85 11.06 30,414 -0.42(-3.65%)
Feb 21, 2019 11.62 11.62 11.20 11.48 10,256 +0.14(+1.22%)
Feb 20, 2019 11.62 11.90 11.34 11.34 42,968 -0.70(-5.81%)
Feb 19, 2019 12.58 12.60 12.01 12.04 14,910 -0.42(-3.37%)
Feb 15, 2019 12.74 12.88 12.32 12.46 39,428 -0.14(-1.11%)
Feb 14, 2019 13.72 13.86 12.32 12.60 91,468 -1.96(-13.46%)
Feb 13, 2019 14.70 14.84 14.56 14.56 24,639 +0.00(+0.00%)
Feb 12, 2019 14.56 14.70 14.42 14.56 28,308 +0.14(+0.97%)
Feb 11, 2019 14.56 14.84 14.28 14.42 44,010 +0.00(+0.00%)
Feb 08, 2019 14.70 14.98 14.28 14.42 16,078 -0.42(-2.83%)
Feb 07, 2019 15.12 15.40 14.42 14.84 23,301 -0.14(-0.93%)
Feb 06, 2019 16.52 16.52 14.28 14.98 71,590 -1.26(-7.76%)
Feb 05, 2019 16.24 16.66 15.96 16.24 143,073 +0.84(+5.45%)
Feb 04, 2019 12.04 16.10 11.90 15.40 142,020 +3.50(+29.41%)
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.