Indicators

Quicklogic Corp (NQ: QUIK )

11.79 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	36.96	38.50	35.70	36.40	9,117	-0.14(-0.38%)
Feb 28, 2012	37.38	38.50	36.40	36.54	6,675	-1.12(-2.97%)
Feb 27, 2012	38.22	38.22	37.24	37.66	5,948	-0.56(-1.47%)
Feb 24, 2012	39.20	40.32	37.94	38.22	21,770	+0.28(+0.74%)
Feb 23, 2012	36.82	38.36	36.68	37.94	9,957	+1.12(+3.04%)
Feb 22, 2012	36.54	38.49	36.40	36.82	10,424	+0.70(+1.94%)
Feb 21, 2012	36.12	37.10	35.84	36.12	8,890	-0.42(-1.15%)
Feb 17, 2012	36.40	37.80	36.26	36.54	15,543	+0.28(+0.77%)
Feb 16, 2012	36.40	36.76	35.84	36.26	9,787	+0.00(+0.00%)
Feb 15, 2012	36.68	37.66	36.12	36.26	7,325	+0.00(+0.00%)
Feb 14, 2012	36.40	36.68	35.84	36.26	4,232	-0.42(-1.15%)
Feb 13, 2012	37.94	37.94	35.84	36.68	18,693	-1.40(-3.68%)
Feb 10, 2012	38.08	38.78	37.80	38.08	12,822	-0.56(-1.45%)
Feb 09, 2012	39.20	39.62	37.94	38.64	12,337	-0.56(-1.43%)
Feb 08, 2012	38.36	39.48	35.84	39.20	32,473	-2.10(-5.08%)
Feb 07, 2012	40.65	41.30	39.90	41.30	6,973	+0.42(+1.03%)
Feb 06, 2012	42.14	42.14	40.32	40.88	6,211	-1.26(-2.99%)
Feb 03, 2012	40.32	42.84	39.76	42.14	16,251	+2.38(+5.99%)
Feb 02, 2012	39.76	41.02	38.92	39.76	6,453	-0.14(-0.35%)

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.