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

Quicklogic Corp (NQ: QUIK )

12.10 -0.37 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 6.590 6.700 6.516 6.540 22,593 -0.12(-1.80%)
May 27, 2022 6.310 6.755 6.310 6.660 101,938 +0.34(+5.38%)
May 26, 2022 5.860 6.560 5.760 6.320 114,535 +0.44(+7.48%)
May 25, 2022 5.777 5.950 5.745 5.880 47,756 +0.10(+1.82%)
May 24, 2022 5.800 5.945 5.620 5.775 48,524 -0.07(-1.28%)
May 23, 2022 5.800 5.950 5.700 5.850 39,040 +0.07(+1.21%)
May 20, 2022 5.770 6.000 5.620 5.780 74,058 -0.11(-1.87%)
May 19, 2022 5.630 6.099 5.395 5.890 50,370 +0.20(+3.51%)
May 18, 2022 6.050 6.050 5.660 5.690 59,920 -0.36(-5.95%)
May 17, 2022 5.970 6.221 5.960 6.050 90,831 +0.11(+1.85%)
May 16, 2022 5.580 6.130 5.570 5.940 50,139 +0.27(+4.76%)
May 13, 2022 5.480 5.849 5.150 5.670 91,333 +0.25(+4.61%)
May 12, 2022 5.010 5.490 5.010 5.420 68,705 +0.34(+6.69%)
May 11, 2022 5.095 5.300 4.955 5.080 90,802 +0.14(+2.83%)
May 10, 2022 5.095 5.290 4.800 4.940 148,812 -0.01(-0.20%)
May 09, 2022 5.270 5.270 4.950 4.950 50,341 -0.24(-4.62%)
May 06, 2022 5.380 5.430 5.190 5.190 34,343 -0.15(-2.81%)
May 05, 2022 5.380 5.400 5.200 5.340 16,242 -0.04(-0.74%)
May 04, 2022 5.200 5.416 5.200 5.380 12,386 +0.13(+2.57%)
May 03, 2022 5.070 5.280 5.040 5.245 15,926 +0.19(+3.66%)
May 02, 2022 5.010 5.060 4.930 5.060 19,099 +0.00(+0.00%)
Apr 29, 2022 5.130 5.140 5.009 5.060 20,446 -0.07(-1.36%)
Apr 28, 2022 5.020 5.140 4.932 5.130 34,709 +0.17(+3.43%)
Apr 27, 2022 4.850 5.080 4.801 4.960 32,064 +0.06(+1.22%)
Apr 26, 2022 4.910 5.080 4.900 4.900 9,779 -0.01(-0.20%)
Apr 25, 2022 4.990 5.100 4.900 4.910 10,582 -0.20(-3.91%)
Apr 22, 2022 4.840 5.170 4.816 5.110 44,484 +0.07(+1.39%)
Apr 21, 2022 5.165 5.165 5.010 5.040 13,893 -0.09(-1.75%)
Apr 20, 2022 5.060 5.200 5.060 5.130 11,865 -0.06(-1.16%)
Apr 19, 2022 5.010 5.200 5.010 5.190 34,851 +0.17(+3.39%)
Apr 18, 2022 4.970 5.190 4.970 5.020 28,357 -0.08(-1.57%)
Apr 14, 2022 5.020 5.160 5.020 5.100 20,387 +0.05(+0.99%)
Apr 13, 2022 5.160 5.170 5.020 5.050 25,299 -0.09(-1.75%)
Apr 12, 2022 5.090 5.190 5.050 5.140 35,451 +0.01(+0.29%)
Apr 11, 2022 5.160 5.200 5.030 5.125 32,807 -0.08(-1.63%)
Apr 08, 2022 5.370 5.385 5.200 5.210 11,469 -0.12(-2.25%)
Apr 07, 2022 5.310 5.382 5.310 5.330 9,019 -0.01(-0.19%)
Apr 06, 2022 5.380 5.640 5.320 5.340 15,095 -0.08(-1.48%)
Apr 05, 2022 5.660 5.660 5.410 5.420 9,519 -0.21(-3.73%)
Apr 04, 2022 5.580 5.630 5.400 5.630 14,563 +0.13(+2.36%)
Apr 01, 2022 5.510 5.680 5.399 5.500 19,352 +0.00(+0.00%)
Mar 31, 2022 5.540 5.700 5.470 5.500 34,442 -0.06(-1.08%)
Mar 30, 2022 5.580 5.720 5.550 5.560 20,021 -0.11(-1.94%)
Mar 29, 2022 5.460 5.720 5.404 5.670 20,542 +0.21(+3.75%)
Mar 28, 2022 5.300 5.526 5.300 5.465 8,684 +0.10(+1.96%)
Mar 25, 2022 5.300 5.390 5.261 5.360 14,154 +0.07(+1.32%)
Mar 24, 2022 5.380 5.380 5.180 5.290 10,559 +0.16(+3.12%)
Mar 23, 2022 5.200 5.250 5.090 5.130 5,439 -0.04(-0.68%)
Mar 22, 2022 5.100 5.229 5.020 5.165 14,980 +0.08(+1.67%)
Mar 21, 2022 5.030 5.150 5.000 5.080 18,639 +0.02(+0.40%)
Mar 18, 2022 4.950 5.190 4.950 5.060 15,657 +0.02(+0.40%)
Mar 17, 2022 5.030 5.140 4.978 5.040 15,512 +0.03(+0.60%)
Mar 16, 2022 4.970 5.110 4.950 5.010 16,974 +0.06(+1.21%)
Mar 15, 2022 4.830 5.112 4.790 4.950 19,778 +0.15(+3.13%)
Mar 14, 2022 4.950 5.185 4.800 4.800 61,264 -0.15(-3.03%)
Mar 11, 2022 5.030 5.090 4.900 4.950 43,642 -0.11(-2.17%)
Mar 10, 2022 4.900 5.201 4.900 5.060 7,250 +0.01(+0.20%)
Mar 09, 2022 4.936 5.277 4.936 5.050 17,578 +0.11(+2.23%)
Mar 08, 2022 4.830 5.110 4.820 4.940 43,446 +0.08(+1.65%)
Mar 07, 2022 4.850 5.020 4.810 4.860 30,720 -0.04(-0.82%)
Mar 04, 2022 5.040 5.080 4.900 4.900 33,314 -0.19(-3.73%)
Mar 03, 2022 5.080 5.187 5.010 5.090 17,108 +0.00(+0.00%)
Mar 02, 2022 4.310 5.191 4.310 5.090 123,554 +0.09(+1.80%)
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.