Indicators

Quicklogic Corp (NQ: QUIK )

11.64 -0.15 (-1.31%)

Streaming Delayed Price Updated: 1:17 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	50.26	53.34	50.26	51.38	8,041	+1.12(+2.23%)
Feb 25, 2005	51.80	53.76	49.14	50.26	6,730	-1.54(-2.97%)
Feb 24, 2005	52.64	53.20	50.68	51.80	4,734	-1.26(-2.37%)
Feb 23, 2005	52.92	55.58	50.26	53.06	9,868	-1.40(-2.57%)
Feb 22, 2005	54.60	55.44	51.80	54.46	12,088	-2.10(-3.71%)
Feb 18, 2005	55.30	56.56	55.30	56.56	5,230	-0.14(-0.25%)
Feb 17, 2005	56.42	57.40	55.72	56.70	6,047	-1.12(-1.94%)
Feb 16, 2005	54.74	58.38	54.74	57.82	38,629	+2.52(+4.56%)
Feb 15, 2005	52.50	57.26	52.50	55.30	23,402	+2.80(+5.33%)
Feb 14, 2005	51.66	53.06	50.83	52.50	10,242	+2.80(+5.63%)
Feb 11, 2005	49.98	51.80	48.68	49.70	6,610	+0.00(+0.00%)
Feb 10, 2005	49.42	50.26	47.60	49.70	10,295	-1.26(-2.47%)
Feb 09, 2005	50.26	52.92	50.26	50.96	4,414	-1.40(-2.67%)
Feb 08, 2005	50.26	53.06	50.26	52.36	14,745	+0.00(+0.00%)
Feb 07, 2005	53.90	54.32	50.54	52.36	12,848	-1.40(-2.60%)
Feb 04, 2005	51.80	54.04	48.72	53.76	24,478	+1.96(+3.78%)
Feb 03, 2005	42.56	51.80	42.56	51.80	126,803	+10.50(+25.42%)
Feb 02, 2005	43.12	43.12	40.88	41.30	6,883	-0.70(-1.67%)

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.