Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quicklogic Corp (NQ: QUIK )

11.74 -0.20 (-1.68%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.280 8.432 8.070 8.210 36,257 -0.06(-0.73%)
Jul 28, 2023 8.250 8.415 8.020 8.270 27,044 +0.09(+1.10%)
Jul 27, 2023 8.440 8.504 8.030 8.180 36,390 -0.31(-3.65%)
Jul 26, 2023 8.600 8.720 8.370 8.490 49,329 -0.18(-2.08%)
Jul 25, 2023 8.840 8.890 8.571 8.670 19,491 -0.07(-0.80%)
Jul 24, 2023 8.800 9.020 8.630 8.740 54,090 -0.18(-2.02%)
Jul 21, 2023 9.030 9.080 8.810 8.920 47,335 +0.01(+0.11%)
Jul 20, 2023 8.250 9.000 8.250 8.910 105,664 +0.66(+8.00%)
Jul 19, 2023 8.420 8.829 8.200 8.250 141,414 -0.91(-9.93%)
Jul 18, 2023 9.250 9.290 8.935 9.160 70,947 -0.01(-0.11%)
Jul 17, 2023 9.000 9.340 8.900 9.170 95,490 +0.14(+1.55%)
Jul 14, 2023 8.950 9.140 8.950 9.030 21,498 +0.12(+1.35%)
Jul 13, 2023 9.170 9.300 8.910 8.910 40,488 -0.21(-2.30%)
Jul 12, 2023 8.900 9.130 8.791 9.120 49,425 +0.34(+3.87%)
Jul 11, 2023 8.750 8.890 8.636 8.780 33,972 -0.15(-1.68%)
Jul 10, 2023 9.080 9.130 8.850 8.930 35,127 -0.24(-2.62%)
Jul 07, 2023 8.950 9.300 8.922 9.170 27,006 +0.25(+2.80%)
Jul 06, 2023 8.740 9.000 8.700 8.920 27,973 +0.07(+0.79%)
Jul 05, 2023 9.080 9.605 8.610 8.850 119,006 -0.50(-5.35%)
Jul 03, 2023 9.420 9.490 9.160 9.350 23,577 +0.16(+1.74%)
Jun 30, 2023 9.250 9.560 9.010 9.190 55,652 -0.01(-0.11%)
Jun 29, 2023 9.180 9.518 9.110 9.200 60,304 +0.02(+0.22%)
Jun 28, 2023 9.290 9.500 9.050 9.180 65,480 -0.30(-3.16%)
Jun 27, 2023 9.500 9.700 8.810 9.480 141,267 +0.03(+0.32%)
Jun 26, 2023 8.450 9.480 8.400 9.450 417,280 +1.08(+12.90%)
Jun 23, 2023 7.500 8.390 7.300 8.370 203,056 +0.93(+12.50%)
Jun 22, 2023 7.600 7.600 7.330 7.440 30,234 +0.02(+0.27%)
Jun 21, 2023 7.837 7.837 7.370 7.420 33,509 -0.27(-3.51%)
Jun 20, 2023 7.690 7.830 7.620 7.690 17,831 +0.01(+0.13%)
Jun 16, 2023 7.650 7.850 7.270 7.680 50,160 +0.16(+2.13%)
Jun 15, 2023 7.420 7.740 7.370 7.520 34,498 +0.02(+0.27%)
Jun 14, 2023 7.690 7.698 7.282 7.500 23,535 -0.11(-1.45%)
Jun 13, 2023 7.550 7.700 7.284 7.610 22,899 +0.02(+0.26%)
Jun 12, 2023 7.680 7.700 7.314 7.590 37,938 +0.01(+0.13%)
Jun 09, 2023 7.090 7.650 6.980 7.580 69,249 +0.40(+5.57%)
Jun 08, 2023 6.150 7.180 6.150 7.180 148,460 +1.10(+18.09%)
Jun 07, 2023 5.900 6.162 5.900 6.080 38,494 +0.20(+3.31%)
Jun 06, 2023 6.005 6.080 5.810 5.885 11,729 -0.24(-3.84%)
Jun 05, 2023 6.120 6.250 6.020 6.120 8,050 +0.18(+3.03%)
Jun 02, 2023 5.910 6.060 5.860 5.940 18,193 +0.04(+0.68%)
Jun 01, 2023 6.020 6.020 5.840 5.900 10,124 -0.09(-1.58%)
May 31, 2023 5.991 6.230 5.850 5.995 17,293 -0.04(-0.58%)
May 30, 2023 6.040 6.240 5.990 6.030 42,569 +0.09(+1.52%)
May 26, 2023 5.720 6.100 5.719 5.940 61,383 +0.28(+4.95%)
May 25, 2023 5.850 5.850 5.617 5.660 22,730 -0.07(-1.22%)
May 24, 2023 5.710 5.798 5.601 5.730 7,793 -0.05(-0.90%)
May 23, 2023 5.740 5.782 5.710 5.782 2,001 -0.01(-0.13%)
May 22, 2023 5.830 5.830 5.648 5.790 13,163 -0.04(-0.69%)
May 19, 2023 5.830 5.930 5.700 5.830 27,151 +0.01(+0.17%)
May 18, 2023 5.880 5.900 5.700 5.820 13,408 +0.01(+0.17%)
May 17, 2023 5.440 5.880 5.400 5.810 53,767 +0.36(+6.60%)
May 16, 2023 5.260 5.535 5.260 5.450 10,562 +0.05(+0.97%)
May 15, 2023 5.190 5.420 5.190 5.398 3,846 +0.21(+4.01%)
May 12, 2023 5.520 5.520 5.190 5.190 5,837 -0.01(-0.19%)
May 11, 2023 5.170 5.200 5.095 5.200 16,873 +0.01(+0.19%)
May 10, 2023 5.270 5.400 5.190 5.190 15,174 -0.24(-4.42%)
May 09, 2023 5.550 5.550 5.350 5.430 19,994 -0.11(-1.99%)
May 08, 2023 5.540 5.680 5.511 5.540 9,117 -0.04(-0.72%)
May 05, 2023 5.730 5.730 5.510 5.580 2,941 -0.16(-2.79%)
May 04, 2023 5.720 5.940 5.500 5.740 4,188 +0.08(+1.41%)
May 03, 2023 5.930 5.930 5.530 5.660 11,883 -0.15(-2.58%)
May 02, 2023 5.530 5.815 5.530 5.810 11,897 +0.34(+6.22%)
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.