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

Quicklogic Corp (NQ: QUIK )

11.80 -0.13 (-1.13%)
Streaming Delayed Price Updated: 11:54 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 (%)
Jan 31, 2023 5.850 6.025 5.850 6.000 11,003 +0.15(+2.56%)
Jan 30, 2023 5.960 5.960 5.850 5.850 4,835 -0.22(-3.55%)
Jan 27, 2023 5.930 6.178 5.930 6.066 8,456 +0.04(+0.59%)
Jan 26, 2023 6.030 6.111 5.959 6.030 2,768 +0.00(+0.00%)
Jan 25, 2023 6.120 6.120 5.911 6.030 5,523 -0.11(-1.79%)
Jan 24, 2023 6.120 6.160 6.120 6.140 4,233 +0.02(+0.33%)
Jan 23, 2023 6.180 6.250 6.120 6.120 10,992 -0.06(-0.97%)
Jan 20, 2023 6.100 6.248 6.100 6.180 5,052 +0.07(+1.15%)
Jan 19, 2023 6.177 6.177 6.085 6.110 7,915 -0.06(-0.97%)
Jan 18, 2023 6.350 6.350 6.170 6.170 15,081 -0.19(-2.99%)
Jan 17, 2023 6.220 6.432 6.150 6.360 12,328 +0.09(+1.44%)
Jan 13, 2023 6.070 6.340 6.070 6.270 25,803 +0.21(+3.47%)
Jan 12, 2023 6.215 6.215 6.050 6.060 12,848 +0.01(+0.17%)
Jan 11, 2023 5.900 6.110 5.742 6.050 25,208 +0.10(+1.68%)
Jan 10, 2023 5.510 5.984 5.510 5.950 39,808 +0.37(+6.63%)
Jan 09, 2023 5.470 5.680 5.470 5.580 10,013 +0.11(+2.01%)
Jan 06, 2023 5.320 5.638 5.320 5.470 25,577 +0.26(+4.97%)
Jan 05, 2023 5.190 5.320 5.190 5.211 6,986 -0.06(-1.12%)
Jan 04, 2023 5.170 5.320 5.100 5.270 9,147 +0.09(+1.74%)
Jan 03, 2023 5.050 5.180 5.000 5.180 34,792 +0.04(+0.78%)
Dec 30, 2022 5.120 5.204 5.030 5.140 21,927 +0.05(+0.98%)
Dec 29, 2022 5.040 5.155 5.030 5.090 7,932 +0.06(+1.19%)
Dec 28, 2022 5.030 5.100 4.970 5.030 23,782 -0.01(-0.20%)
Dec 27, 2022 5.115 5.115 5.030 5.040 12,620 -0.07(-1.37%)
Dec 23, 2022 4.950 5.330 4.950 5.110 66,124 +0.15(+3.02%)
Dec 22, 2022 5.280 5.294 4.960 4.960 50,287 -0.32(-6.06%)
Dec 21, 2022 5.080 5.450 5.050 5.280 14,251 +0.28(+5.60%)
Dec 20, 2022 5.095 5.095 4.970 5.000 15,340 +0.04(+0.81%)
Dec 19, 2022 4.920 5.060 4.920 4.960 18,553 +0.01(+0.20%)
Dec 16, 2022 5.079 5.079 4.950 4.950 39,297 -0.08(-1.59%)
Dec 15, 2022 5.130 5.250 5.020 5.030 16,667 -0.12(-2.33%)
Dec 14, 2022 5.150 5.300 5.150 5.150 7,881 -0.03(-0.58%)
Dec 13, 2022 5.160 5.320 5.120 5.180 32,879 -0.07(-1.33%)
Dec 12, 2022 5.550 5.560 5.170 5.250 66,619 -0.32(-5.75%)
Dec 09, 2022 5.760 5.760 5.550 5.570 15,380 -0.21(-3.63%)
Dec 08, 2022 5.570 5.860 5.551 5.780 9,753 +0.06(+1.05%)
Dec 07, 2022 5.780 5.780 5.640 5.720 22,199 -0.08(-1.38%)
Dec 06, 2022 5.910 5.990 5.720 5.800 57,444 -0.14(-2.36%)
Dec 05, 2022 5.960 6.000 5.910 5.940 34,020 -0.15(-2.43%)
Dec 02, 2022 6.070 6.110 6.040 6.088 8,951 -0.07(-1.15%)
Dec 01, 2022 6.131 6.280 6.061 6.159 2,762 -0.03(-0.50%)
Nov 30, 2022 6.200 6.200 6.060 6.190 8,710 +0.07(+1.21%)
Nov 29, 2022 6.085 6.150 6.070 6.116 22,306 +0.02(+0.27%)
Nov 28, 2022 6.110 6.150 6.060 6.100 33,080 -0.05(-0.81%)
Nov 25, 2022 6.200 6.200 6.150 6.150 4,784 -0.02(-0.32%)
Nov 23, 2022 6.160 6.240 6.150 6.170 86,920 -0.08(-1.36%)
Nov 22, 2022 6.270 6.270 6.100 6.255 122,451 +0.05(+0.89%)
Nov 21, 2022 6.360 6.366 6.150 6.200 44,904 -0.10(-1.59%)
Nov 18, 2022 6.520 6.640 6.300 6.300 21,720 -0.22(-3.37%)
Nov 17, 2022 6.300 6.567 6.300 6.520 28,396 +0.12(+1.87%)
Nov 16, 2022 6.950 6.950 6.150 6.400 66,652 -0.89(-12.21%)
Nov 15, 2022 6.800 7.462 6.410 7.290 89,247 +0.40(+5.86%)
Nov 14, 2022 6.990 6.990 6.680 6.887 28,725 +0.01(+0.10%)
Nov 11, 2022 6.551 6.890 6.551 6.880 15,643 +0.36(+5.52%)
Nov 10, 2022 6.490 6.600 6.310 6.520 32,296 +0.22(+3.49%)
Nov 09, 2022 6.350 6.450 6.210 6.300 4,924 -0.18(-2.78%)
Nov 08, 2022 6.250 6.650 6.250 6.480 10,833 +0.21(+3.27%)
Nov 07, 2022 6.110 6.620 6.050 6.275 22,731 +0.14(+2.20%)
Nov 04, 2022 6.184 6.250 6.110 6.140 9,819 -0.15(-2.38%)
Nov 03, 2022 6.410 6.450 6.280 6.290 7,406 -0.25(-3.82%)
Nov 02, 2022 6.610 6.610 6.350 6.540 11,139 +0.06(+0.93%)
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.