Indicators

Quicklogic Corp (NQ: QUIK )

12.95 -0.01 (-0.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	38.92	43.40	38.50	43.12	29,735	+3.22(+8.07%)
Jan 28, 2005	37.24	40.60	37.24	39.90	15,746	+2.24(+5.95%)
Jan 27, 2005	38.50	38.50	37.38	37.66	2,962	-0.28(-0.74%)
Jan 26, 2005	38.75	38.75	37.66	37.94	2,697	+0.00(+0.00%)
Jan 25, 2005	37.52	38.65	37.52	37.94	4,478	+0.14(+0.37%)
Jan 24, 2005	37.80	38.22	37.35	37.80	2,655	+0.00(+0.00%)
Jan 21, 2005	36.40	38.64	36.40	37.80	2,299	+0.70(+1.89%)
Jan 20, 2005	37.10	39.48	36.82	37.10	12,242	+0.42(+1.15%)
Jan 19, 2005	39.48	39.48	36.68	36.68	5,172	-2.23(-5.72%)
Jan 18, 2005	38.50	39.48	38.36	38.91	2,813	+0.41(+1.05%)
Jan 14, 2005	37.80	40.18	37.52	38.50	6,906	+0.42(+1.10%)
Jan 13, 2005	37.80	39.48	37.52	38.08	7,525	+0.28(+0.74%)
Jan 12, 2005	35.00	37.80	35.00	37.80	15,674	+1.40(+3.85%)
Jan 11, 2005	36.68	37.80	36.40	36.40	2,304	-0.56(-1.52%)
Jan 10, 2005	36.54	37.38	36.26	36.96	7,418	+0.00(+0.00%)
Jan 07, 2005	37.94	37.94	36.54	36.96	3,349	+0.14(+0.38%)
Jan 06, 2005	37.24	37.24	36.68	36.82	1,128	-0.14(-0.38%)
Jan 05, 2005	39.20	39.20	36.68	36.96	6,395	-0.98(-2.58%)
Jan 04, 2005	36.96	38.36	36.96	37.94	6,005	+1.12(+3.04%)

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.