Indicators

Quicklogic Corp (NQ: QUIK )

12.21 +0.62 (+5.30%)

Streaming Delayed Price Updated: 11:48 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	5.850	6.025	5.850	6.000	11,003	+0.15(+2.56%)
Jan 30, 2023	5.960	5.960	5.850	5.850	4,835	-0.22(-3.55%)
Jan 27, 2023	5.930	6.178	5.930	6.066	8,456	+0.04(+0.59%)
Jan 26, 2023	6.030	6.111	5.959	6.030	2,768	+0.00(+0.00%)
Jan 25, 2023	6.120	6.120	5.911	6.030	5,523	-0.11(-1.79%)
Jan 24, 2023	6.120	6.160	6.120	6.140	4,233	+0.02(+0.33%)
Jan 23, 2023	6.180	6.250	6.120	6.120	10,992	-0.06(-0.97%)
Jan 20, 2023	6.100	6.248	6.100	6.180	5,052	+0.07(+1.15%)
Jan 19, 2023	6.177	6.177	6.085	6.110	7,915	-0.06(-0.97%)
Jan 18, 2023	6.350	6.350	6.170	6.170	15,081	-0.19(-2.99%)
Jan 17, 2023	6.220	6.432	6.150	6.360	12,328	+0.09(+1.44%)
Jan 13, 2023	6.070	6.340	6.070	6.270	25,803	+0.21(+3.47%)
Jan 12, 2023	6.215	6.215	6.050	6.060	12,848	+0.01(+0.17%)
Jan 11, 2023	5.900	6.110	5.742	6.050	25,208	+0.10(+1.68%)
Jan 10, 2023	5.510	5.984	5.510	5.950	39,808	+0.37(+6.63%)
Jan 09, 2023	5.470	5.680	5.470	5.580	10,013	+0.11(+2.01%)
Jan 06, 2023	5.320	5.638	5.320	5.470	25,577	+0.26(+4.97%)
Jan 05, 2023	5.190	5.320	5.190	5.211	6,986	-0.06(-1.12%)
Jan 04, 2023	5.170	5.320	5.100	5.270	9,147	+0.09(+1.74%)

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.