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 (%)
Apr 29, 2022	5.130	5.140	5.009	5.060	20,446	-0.07(-1.36%)
Apr 28, 2022	5.020	5.140	4.932	5.130	34,709	+0.17(+3.43%)
Apr 27, 2022	4.850	5.080	4.801	4.960	32,064	+0.06(+1.22%)
Apr 26, 2022	4.910	5.080	4.900	4.900	9,779	-0.01(-0.20%)
Apr 25, 2022	4.990	5.100	4.900	4.910	10,582	-0.20(-3.91%)
Apr 22, 2022	4.840	5.170	4.816	5.110	44,484	+0.07(+1.39%)
Apr 21, 2022	5.165	5.165	5.010	5.040	13,893	-0.09(-1.75%)
Apr 20, 2022	5.060	5.200	5.060	5.130	11,865	-0.06(-1.16%)
Apr 19, 2022	5.010	5.200	5.010	5.190	34,851	+0.17(+3.39%)
Apr 18, 2022	4.970	5.190	4.970	5.020	28,357	-0.08(-1.57%)
Apr 14, 2022	5.020	5.160	5.020	5.100	20,387	+0.05(+0.99%)
Apr 13, 2022	5.160	5.170	5.020	5.050	25,299	-0.09(-1.75%)
Apr 12, 2022	5.090	5.190	5.050	5.140	35,451	+0.01(+0.29%)
Apr 11, 2022	5.160	5.200	5.030	5.125	32,807	-0.08(-1.63%)
Apr 08, 2022	5.370	5.385	5.200	5.210	11,469	-0.12(-2.25%)
Apr 07, 2022	5.310	5.382	5.310	5.330	9,019	-0.01(-0.19%)
Apr 06, 2022	5.380	5.640	5.320	5.340	15,095	-0.08(-1.48%)
Apr 05, 2022	5.660	5.660	5.410	5.420	9,519	-0.21(-3.73%)
Apr 04, 2022	5.580	5.630	5.400	5.630	14,563	+0.13(+2.36%)

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.