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

Quicklogic Corp (NQ: QUIK )

11.80 -0.14 (-1.17%)
Streaming Delayed Price Updated: 9:33 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 (%)
Oct 31, 2023 9.260 9.390 9.067 9.360 23,225 -0.02(-0.21%)
Oct 30, 2023 9.510 9.510 9.170 9.380 28,985 -0.02(-0.21%)
Oct 27, 2023 9.290 9.410 9.290 9.400 16,548 +0.04(+0.43%)
Oct 26, 2023 9.480 9.480 9.100 9.360 27,323 +0.01(+0.11%)
Oct 25, 2023 9.690 9.690 9.020 9.350 32,636 -0.34(-3.51%)
Oct 24, 2023 9.390 9.749 9.390 9.690 20,630 +0.17(+1.79%)
Oct 23, 2023 9.140 9.520 9.100 9.520 21,563 +0.22(+2.37%)
Oct 20, 2023 9.260 9.300 9.047 9.300 19,076 +0.16(+1.75%)
Oct 19, 2023 9.280 9.410 8.960 9.140 42,991 -0.09(-0.98%)
Oct 18, 2023 9.180 9.330 9.062 9.230 23,062 +0.04(+0.44%)
Oct 17, 2023 9.040 9.360 9.040 9.190 29,526 +0.04(+0.44%)
Oct 16, 2023 9.140 9.430 9.150 9.150 26,039 +0.05(+0.55%)
Oct 13, 2023 9.750 9.750 9.000 9.100 47,354 -0.60(-6.19%)
Oct 12, 2023 9.710 9.830 9.450 9.700 26,313 +0.06(+0.62%)
Oct 11, 2023 9.790 9.930 9.520 9.640 25,204 -0.13(-1.33%)
Oct 10, 2023 9.920 10.10 9.500 9.770 123,124 -0.13(-1.31%)
Oct 09, 2023 9.340 9.910 9.190 9.900 93,575 +0.89(+9.88%)
Oct 06, 2023 8.550 9.310 8.550 9.010 86,313 +0.37(+4.28%)
Oct 05, 2023 8.730 8.830 8.610 8.640 17,158 -0.03(-0.35%)
Oct 04, 2023 8.350 8.763 8.350 8.670 18,249 +0.19(+2.24%)
Oct 03, 2023 8.450 8.840 8.350 8.480 19,807 -0.26(-2.97%)
Oct 02, 2023 8.720 8.810 8.380 8.740 42,208 +0.14(+1.63%)
Sep 29, 2023 8.640 8.750 8.340 8.600 14,092 +0.30(+3.61%)
Sep 28, 2023 8.380 8.490 8.300 8.300 7,203 -0.01(-0.12%)
Sep 27, 2023 8.410 8.560 8.180 8.310 13,881 -0.05(-0.60%)
Sep 26, 2023 8.320 8.575 8.250 8.360 17,351 +0.06(+0.72%)
Sep 25, 2023 8.550 8.528 8.300 8.300 16,816 -0.23(-2.70%)
Sep 22, 2023 8.510 8.758 8.510 8.530 12,073 +0.02(+0.24%)
Sep 21, 2023 8.300 8.720 8.220 8.510 21,829 +0.18(+2.16%)
Sep 20, 2023 8.640 8.850 8.320 8.330 36,437 -0.43(-4.91%)
Sep 19, 2023 8.400 8.820 8.290 8.760 21,361 +0.14(+1.62%)
Sep 18, 2023 8.340 8.640 8.150 8.620 27,366 +0.11(+1.29%)
Sep 15, 2023 8.800 8.970 8.100 8.510 66,788 -0.23(-2.63%)
Sep 14, 2023 8.442 8.750 8.380 8.740 31,370 +0.28(+3.31%)
Sep 13, 2023 8.170 8.641 8.150 8.460 26,938 +0.25(+3.05%)
Sep 12, 2023 8.090 8.350 8.090 8.210 15,696 +0.00(+0.00%)
Sep 11, 2023 8.350 8.400 8.150 8.210 10,976 -0.19(-2.26%)
Sep 08, 2023 8.140 8.400 8.040 8.400 39,428 +0.20(+2.44%)
Sep 07, 2023 8.030 8.440 8.030 8.200 63,248 -0.19(-2.26%)
Sep 06, 2023 8.350 8.570 8.040 8.390 69,919 -0.10(-1.18%)
Sep 05, 2023 8.200 8.520 8.070 8.490 33,270 +0.46(+5.73%)
Sep 01, 2023 8.280 8.520 8.010 8.030 63,701 -0.35(-4.18%)
Aug 31, 2023 9.000 9.100 8.340 8.380 32,680 -0.50(-5.63%)
Aug 30, 2023 8.910 9.130 8.785 8.880 38,127 +0.08(+0.91%)
Aug 29, 2023 8.330 8.850 8.330 8.800 44,433 +0.42(+5.01%)
Aug 28, 2023 8.610 8.750 8.380 8.380 39,378 -0.11(-1.30%)
Aug 25, 2023 8.370 8.690 8.170 8.490 26,976 +0.11(+1.31%)
Aug 24, 2023 8.270 8.560 8.160 8.380 64,787 +0.32(+3.97%)
Aug 23, 2023 7.420 8.200 7.420 8.060 60,285 +0.64(+8.63%)
Aug 22, 2023 7.620 7.640 7.245 7.420 20,087 -0.13(-1.72%)
Aug 21, 2023 7.760 7.900 7.550 7.550 20,837 -0.20(-2.58%)
Aug 18, 2023 7.540 8.000 7.510 7.750 61,549 +0.15(+1.97%)
Aug 17, 2023 7.820 7.993 7.530 7.600 49,692 -0.28(-3.55%)
Aug 16, 2023 8.490 8.760 7.770 7.880 52,479 -0.69(-8.05%)
Aug 15, 2023 7.990 8.880 7.750 8.570 198,890 +1.00(+13.21%)
Aug 14, 2023 7.490 7.740 7.105 7.570 46,161 +0.17(+2.30%)
Aug 11, 2023 7.250 7.562 7.048 7.400 36,207 +0.11(+1.51%)
Aug 10, 2023 7.790 7.790 7.250 7.290 83,833 -0.52(-6.66%)
Aug 09, 2023 8.040 8.190 7.770 7.810 48,790 -0.22(-2.74%)
Aug 08, 2023 8.140 8.380 8.030 8.030 69,906 -0.16(-1.95%)
Aug 07, 2023 8.120 8.370 8.120 8.190 28,079 +0.13(+1.61%)
Aug 04, 2023 8.300 8.480 8.020 8.060 60,843 -0.20(-2.42%)
Aug 03, 2023 8.430 8.500 8.200 8.260 15,940 -0.15(-1.78%)
Aug 02, 2023 8.230 8.500 8.056 8.410 38,043 +0.13(+1.57%)
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.