Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quicklogic Corp (NQ: QUIK )

12.65 +0.91 (+7.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2023 9.250 9.560 9.010 9.190 55,652 -0.01(-0.11%)
Jun 29, 2023 9.180 9.518 9.110 9.200 60,304 +0.02(+0.22%)
Jun 28, 2023 9.290 9.500 9.050 9.180 65,480 -0.30(-3.16%)
Jun 27, 2023 9.500 9.700 8.810 9.480 141,267 +0.03(+0.32%)
Jun 26, 2023 8.450 9.480 8.400 9.450 417,280 +1.08(+12.90%)
Jun 23, 2023 7.500 8.390 7.300 8.370 203,056 +0.93(+12.50%)
Jun 22, 2023 7.600 7.600 7.330 7.440 30,234 +0.02(+0.27%)
Jun 21, 2023 7.837 7.837 7.370 7.420 33,509 -0.27(-3.51%)
Jun 20, 2023 7.690 7.830 7.620 7.690 17,831 +0.01(+0.13%)
Jun 16, 2023 7.650 7.850 7.270 7.680 50,160 +0.16(+2.13%)
Jun 15, 2023 7.420 7.740 7.370 7.520 34,498 +1.98(+35.74%)
May 08, 2023 5.540 5.680 5.511 5.540 9,117 -0.04(-0.72%)
May 05, 2023 5.730 5.730 5.510 5.580 2,941 -0.16(-2.79%)
May 04, 2023 5.720 5.940 5.500 5.740 4,188 +0.08(+1.41%)
May 03, 2023 5.930 5.930 5.530 5.660 11,883 -0.15(-2.58%)
May 02, 2023 5.530 5.815 5.530 5.810 11,897 +0.34(+6.22%)
May 01, 2023 5.590 5.590 5.423 5.470 5,293 -0.07(-1.26%)
Apr 28, 2023 5.372 5.592 5.372 5.540 3,918 +0.04(+0.73%)
Apr 27, 2023 5.675 5.675 5.380 5.500 6,375 -0.14(-2.55%)
Apr 26, 2023 5.600 5.720 5.560 5.644 9,607 +0.04(+0.78%)
Apr 25, 2023 5.700 5.900 5.600 5.600 10,096 -0.16(-2.83%)
Apr 24, 2023 5.720 5.900 5.720 5.763 7,917 +0.05(+0.93%)
Apr 21, 2023 5.638 5.710 5.543 5.710 9,129 +0.05(+0.88%)
Apr 20, 2023 5.940 5.940 5.660 5.660 3,318 -0.14(-2.41%)
Apr 19, 2023 5.820 5.840 5.800 5.800 4,133 +0.02(+0.35%)
Apr 18, 2023 5.850 6.019 5.590 5.780 7,875 -0.14(-2.35%)
Apr 17, 2023 5.550 6.300 5.500 5.919 47,042 +0.24(+4.23%)
Apr 14, 2023 5.700 5.800 5.600 5.679 7,486 -0.02(-0.37%)
Apr 13, 2023 5.839 5.858 5.700 5.700 7,697 -0.05(-0.87%)
Apr 12, 2023 6.040 6.040 5.750 5.750 18,545 -0.10(-1.71%)
Apr 11, 2023 6.080 6.080 5.850 5.850 8,158 -0.21(-3.47%)
Apr 10, 2023 5.800 6.100 5.770 6.060 17,038 +0.29(+5.03%)
Apr 06, 2023 5.910 5.910 5.770 5.770 3,999 -0.19(-3.19%)
Apr 05, 2023 5.940 5.990 5.740 5.960 8,696 +0.01(+0.20%)
Apr 04, 2023 5.920 5.971 5.770 5.948 4,201 +0.11(+1.85%)
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.