Indicators

Quicklogic Corp (NQ: QUIK )

11.87 +0.27 (+2.32%)

Streaming Delayed Price Updated: 2:53 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	37.80	38.22	32.06	36.68	51,584	-4.48(-10.88%)
Oct 26, 2012	40.32	41.16	41.16	41.16	13,585	+0.98(+2.44%)
Oct 25, 2012	39.34	40.32	39.20	40.18	7,254	+1.26(+3.24%)
Oct 24, 2012	40.32	40.32	38.64	38.92	3,859	-1.12(-2.80%)
Oct 23, 2012	38.50	40.32	38.50	40.04	6,533	-0.42(-1.04%)
Oct 19, 2012	41.72	42.03	40.18	40.46	13,502	-1.54(-3.67%)
Oct 18, 2012	42.28	42.70	41.30	42.00	10,393	+0.28(+0.67%)
Oct 17, 2012	39.62	41.86	39.06	41.72	12,987	+2.52(+6.43%)
Oct 16, 2012	40.18	40.18	38.92	39.20	3,527	-0.56(-1.41%)
Oct 15, 2012	37.96	39.76	37.96	39.76	5,749	+1.96(+5.19%)
Oct 12, 2012	38.08	38.64	37.52	37.80	25,077	-0.42(-1.10%)
Oct 11, 2012	38.92	39.48	37.52	38.22	10,066	-0.14(-0.36%)
Oct 10, 2012	39.20	39.48	37.80	38.36	5,150	-0.70(-1.79%)
Oct 09, 2012	40.46	40.74	38.92	39.06	9,799	-1.54(-3.79%)
Oct 08, 2012	40.18	41.23	39.90	40.60	7,027	+0.00(+0.00%)
Oct 05, 2012	41.44	42.14	40.46	40.60	12,457	+0.14(+0.35%)
Oct 04, 2012	39.90	41.16	39.90	40.46	6,588	+0.14(+0.35%)
Oct 03, 2012	40.32	40.88	39.90	40.32	6,442	+0.00(+0.00%)
Oct 02, 2012	40.74	41.02	40.04	40.32	4,508	+0.00(+0.00%)

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.