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

Quicklogic Corp (NQ: QUIK )

12.63 -0.36 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 28, 2006 85.96 87.22 84.14 84.56 17,371 -1.54(-1.79%)
Apr 27, 2006 77.98 89.18 77.70 86.10 53,465 +6.30(+7.89%)
Apr 26, 2006 80.36 80.36 77.00 79.80 20,980 -2.24(-2.73%)
Apr 25, 2006 84.56 84.70 80.36 82.04 14,787 -2.66(-3.14%)
Apr 24, 2006 84.00 84.70 83.16 84.70 7,897 -0.70(-0.82%)
Apr 21, 2006 86.66 87.50 83.16 85.40 13,166 -1.40(-1.61%)
Apr 20, 2006 86.10 87.08 84.84 86.80 6,858 +0.98(+1.14%)
Apr 19, 2006 84.00 86.52 82.74 85.82 13,813 +1.82(+2.17%)
Apr 18, 2006 88.48 88.90 82.88 84.00 22,745 -4.34(-4.91%)
Apr 17, 2006 88.06 88.90 87.64 88.34 5,144 +0.56(+0.64%)
Apr 13, 2006 86.94 88.48 86.10 87.78 8,509 +0.42(+0.48%)
Apr 12, 2006 87.64 87.92 82.18 87.36 20,312 -0.28(-0.32%)
Apr 11, 2006 90.30 90.58 87.50 87.64 17,917 -2.66(-2.95%)
Apr 10, 2006 87.78 91.98 87.08 90.30 21,070 +2.24(+2.54%)
Apr 07, 2006 89.60 89.60 84.56 88.06 15,500 -1.54(-1.72%)
Apr 06, 2006 89.46 89.88 86.24 89.60 25,786 +0.98(+1.11%)
Apr 05, 2006 84.00 89.46 84.00 88.62 46,369 +5.88(+7.11%)
Apr 04, 2006 84.14 85.82 81.06 82.74 19,608 -3.08(-3.59%)
Apr 03, 2006 81.06 86.52 79.87 85.82 57,678 +5.46(+6.79%)
Mar 31, 2006 78.68 81.34 76.02 80.36 29,428 +2.24(+2.87%)
Mar 30, 2006 78.40 80.05 75.88 78.12 33,934 +0.84(+1.09%)
Mar 29, 2006 70.84 79.10 70.84 77.28 56,839 +5.74(+8.02%)
Mar 28, 2006 70.42 71.82 70.00 71.54 16,361 +1.26(+1.79%)
Mar 27, 2006 70.00 70.28 69.44 70.28 9,720 +0.14(+0.20%)
Mar 24, 2006 71.26 71.36 69.58 70.14 12,087 -0.84(-1.18%)
Mar 23, 2006 69.30 73.08 69.02 70.98 18,935 +1.54(+2.22%)
Mar 22, 2006 70.70 71.40 69.30 69.44 14,585 -1.96(-2.75%)
Mar 21, 2006 70.84 72.10 69.72 71.40 22,025 +0.70(+0.99%)
Mar 20, 2006 70.70 72.10 70.42 70.70 12,428 +0.42(+0.60%)
Mar 17, 2006 70.84 71.68 69.44 70.28 19,099 -0.84(-1.18%)
Mar 16, 2006 71.68 72.80 70.28 71.12 10,720 -0.84(-1.17%)
Mar 15, 2006 74.06 74.06 70.56 71.96 14,064 -1.54(-2.10%)
Mar 14, 2006 70.00 75.60 69.44 73.50 15,490 +3.78(+5.42%)
Mar 13, 2006 69.58 70.70 69.44 69.72 4,593 -0.11(-0.16%)
Mar 10, 2006 69.86 70.42 69.58 69.83 8,616 -0.59(-0.83%)
Mar 09, 2006 70.00 70.70 69.86 70.42 13,434 +0.84(+1.21%)
Mar 08, 2006 69.86 70.42 69.44 69.58 19,221 -1.12(-1.58%)
Mar 07, 2006 70.84 70.84 69.72 70.70 13,025 -0.14(-0.20%)
Mar 06, 2006 71.40 72.10 70.28 70.84 9,113 -0.14(-0.20%)
Mar 03, 2006 70.70 72.38 68.60 70.98 29,500 +0.70(+1.00%)
Mar 02, 2006 70.14 71.68 69.30 70.28 12,018 -0.56(-0.79%)
Mar 01, 2006 69.86 71.68 69.16 70.84 12,499 +0.70(+1.00%)
Feb 28, 2006 70.56 72.52 69.02 70.14 17,863 -0.42(-0.60%)
Feb 27, 2006 67.62 70.70 67.62 70.56 23,967 +3.50(+5.22%)
Feb 24, 2006 64.54 68.32 64.40 67.06 9,845 +2.10(+3.23%)
Feb 23, 2006 64.96 67.48 64.54 64.96 16,803 +0.28(+0.43%)
Feb 22, 2006 63.14 65.10 63.14 64.68 7,428 +1.12(+1.76%)
Feb 21, 2006 63.00 64.26 63.00 63.56 6,862 +0.42(+0.67%)
Feb 17, 2006 63.56 64.96 63.00 63.14 5,538 -0.84(-1.31%)
Feb 16, 2006 64.40 65.38 63.14 63.98 4,285 -0.70(-1.08%)
Feb 15, 2006 63.84 64.88 63.14 64.68 2,999 +0.98(+1.54%)
Feb 14, 2006 64.68 64.96 63.70 63.70 5,705 -0.70(-1.09%)
Feb 13, 2006 65.94 66.92 63.84 64.40 7,855 -2.38(-3.56%)
Feb 10, 2006 66.08 66.92 63.70 66.78 6,838 +1.12(+1.71%)
Feb 09, 2006 65.38 68.60 65.38 65.66 6,358 -0.14(-0.21%)
Feb 08, 2006 67.06 67.06 65.24 65.80 6,135 -1.12(-1.67%)
Feb 07, 2006 67.76 67.76 64.40 66.92 6,490 -0.42(-0.62%)
Feb 06, 2006 64.82 67.76 63.28 67.34 23,052 +1.68(+2.56%)
Feb 03, 2006 63.00 67.34 62.30 65.66 28,526 +3.08(+4.92%)
Feb 02, 2006 61.88 65.94 57.40 62.58 80,410 -1.96(-3.04%)
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.