Indicators

Quicklogic Corp (NQ: QUIK )

11.76 -0.18 (-1.55%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	42.14	42.98	41.44	41.86	8,579	-0.28(-0.66%)
Apr 27, 2012	41.44	42.98	41.01	42.14	10,230	+0.84(+2.03%)
Apr 26, 2012	40.60	41.30	38.64	41.30	4,972	+0.70(+1.72%)
Apr 25, 2012	39.90	41.58	38.64	40.60	3,985	+1.82(+4.69%)
Apr 24, 2012	38.64	39.20	37.94	38.78	6,259	+0.00(+0.00%)
Apr 23, 2012	38.78	39.76	38.08	38.78	5,898	-0.28(-0.72%)
Apr 20, 2012	39.06	39.76	37.94	39.06	8,417	+0.14(+0.36%)
Apr 19, 2012	38.78	39.34	38.50	38.92	3,891	-0.14(-0.36%)
Apr 18, 2012	40.46	40.74	38.64	39.06	8,265	-2.10(-5.10%)
Apr 17, 2012	39.48	41.58	39.48	41.16	8,868	+0.84(+2.08%)
Apr 16, 2012	40.88	41.72	39.62	40.32	11,303	-0.14(-0.35%)
Apr 13, 2012	41.72	41.72	40.04	40.46	8,005	-1.40(-3.34%)
Apr 12, 2012	42.56	43.89	41.72	41.86	10,619	-0.70(-1.64%)
Apr 11, 2012	39.90	42.56	39.62	42.56	14,087	+3.64(+9.35%)
Apr 10, 2012	39.48	40.88	38.64	38.92	7,919	-1.26(-3.14%)
Apr 09, 2012	40.60	41.72	40.18	40.18	8,909	-2.10(-4.97%)
Apr 05, 2012	41.30	43.40	41.30	42.28	11,308	+0.56(+1.34%)
Apr 04, 2012	42.84	43.68	41.72	41.72	13,503	-1.54(-3.56%)
Apr 03, 2012	43.12	45.36	42.56	43.26	24,990	+0.00(+0.00%)

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.