Indicators

Quicklogic Corp (NQ: QUIK )

11.73 -0.05 (-0.47%)

Streaming Delayed Price Updated: 1:58 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	61.88	63.14	61.60	62.30	12,812	-0.84(-1.33%)
Jul 28, 2005	60.20	66.36	58.80	63.14	67,076	+2.94(+4.88%)
Jul 27, 2005	56.56	60.76	56.28	60.20	36,013	+3.22(+5.65%)
Jul 26, 2005	55.02	57.54	54.32	56.98	24,793	+2.38(+4.36%)
Jul 25, 2005	55.16	55.86	52.36	54.60	7,937	-1.40(-2.50%)
Jul 22, 2005	54.60	56.00	54.60	56.00	5,190	+0.42(+0.76%)
Jul 21, 2005	53.90	55.58	53.76	55.58	5,612	+0.70(+1.28%)
Jul 20, 2005	55.30	56.84	54.32	54.88	4,893	-0.70(-1.26%)
Jul 19, 2005	55.86	56.84	53.90	55.58	9,345	+0.14(+0.25%)
Jul 18, 2005	57.12	57.12	55.02	55.44	4,166	-0.70(-1.25%)
Jul 15, 2005	56.28	58.38	54.88	56.14	3,197	+0.84(+1.52%)
Jul 14, 2005	55.30	56.56	54.88	55.30	4,915	+0.00(+0.00%)
Jul 13, 2005	57.68	58.38	55.30	55.30	2,507	-2.38(-4.13%)
Jul 12, 2005	58.66	58.66	54.88	57.68	13,133	-0.98(-1.67%)
Jul 11, 2005	56.00	58.80	55.44	58.66	6,990	+2.66(+4.75%)
Jul 08, 2005	52.50	56.00	52.50	56.00	6,034	+3.92(+7.53%)
Jul 07, 2005	53.34	53.34	51.24	52.08	1,228	-1.40(-2.62%)
Jul 06, 2005	51.24	54.04	51.24	53.48	2,617	+2.38(+4.66%)
Jul 05, 2005	51.38	52.22	50.54	51.10	1,578	-0.70(-1.35%)

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.