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 (%)
Sep 28, 2012	40.32	40.46	38.78	39.20	12,840	-1.26(-3.11%)
Sep 27, 2012	39.20	40.88	38.78	40.46	11,945	+0.84(+2.12%)
Sep 26, 2012	41.02	41.72	39.34	39.62	13,167	-1.40(-3.41%)
Sep 25, 2012	42.70	43.54	41.02	41.02	17,489	-1.82(-4.25%)
Sep 24, 2012	43.54	43.82	42.56	42.84	9,586	-0.84(-1.92%)
Sep 21, 2012	45.78	45.92	43.68	43.68	28,369	-1.40(-3.11%)
Sep 20, 2012	42.84	46.06	42.84	45.08	21,166	+1.96(+4.55%)
Sep 19, 2012	44.24	44.24	42.63	43.12	18,608	-0.84(-1.91%)
Sep 18, 2012	45.08	45.08	43.68	43.96	14,576	-0.98(-2.18%)
Sep 17, 2012	44.94	45.36	44.10	44.94	8,572	-0.14(-0.31%)
Sep 14, 2012	45.36	46.06	43.82	45.08	27,661	+0.28(+0.63%)
Sep 13, 2012	42.70	44.80	42.00	44.80	23,347	+2.80(+6.67%)
Sep 12, 2012	42.56	43.96	39.48	42.00	20,695	+0.42(+1.01%)
Sep 11, 2012	41.30	42.56	40.04	41.58	15,427	+0.28(+0.68%)
Sep 10, 2012	42.00	42.98	39.90	41.30	31,380	+1.54(+3.87%)
Sep 07, 2012	42.56	42.56	38.92	39.76	25,542	-1.82(-4.38%)
Sep 06, 2012	39.48	42.42	37.94	41.58	31,030	+2.24(+5.69%)
Sep 05, 2012	37.38	39.76	37.38	39.34	21,385	+1.68(+4.46%)

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.