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

Quicklogic Corp (NQ: QUIK )

8.400 +0.330 (+4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 8.240 8.690 8.170 8.400 137,169 +0.33(+4.09%)
Aug 29, 2024 8.150 8.197 7.900 8.070 242,227 -0.09(-1.10%)
Aug 28, 2024 8.510 8.530 8.100 8.160 252,537 -0.44(-5.12%)
Aug 27, 2024 9.100 9.115 8.580 8.600 174,262 -0.63(-6.83%)
Aug 26, 2024 9.250 9.480 9.090 9.230 111,867 -0.01(-0.11%)
Aug 23, 2024 8.830 9.410 8.830 9.240 112,503 +0.48(+5.48%)
Aug 22, 2024 8.880 8.900 8.625 8.760 129,360 -0.11(-1.24%)
Aug 21, 2024 8.700 8.960 8.490 8.870 167,684 +0.27(+3.14%)
Aug 20, 2024 8.720 8.870 8.420 8.600 191,205 -0.13(-1.49%)
Aug 19, 2024 8.740 8.780 8.320 8.730 193,310 -0.04(-0.46%)
Aug 16, 2024 8.850 9.156 8.770 8.770 155,933 -0.17(-1.90%)
Aug 15, 2024 8.310 9.270 8.250 8.940 302,397 +0.72(+8.76%)
Aug 14, 2024 8.010 8.438 7.620 8.220 941,448 -1.20(-12.74%)
Aug 13, 2024 9.010 9.710 8.970 9.420 255,923 +0.58(+6.56%)
Aug 12, 2024 9.050 9.080 8.620 8.840 156,082 -0.20(-2.21%)
Aug 09, 2024 9.150 9.340 8.910 9.040 154,699 -0.08(-0.88%)
Aug 08, 2024 8.830 9.180 8.560 9.120 128,562 +0.47(+5.43%)
Aug 07, 2024 9.130 9.340 8.520 8.650 174,649 -0.24(-2.70%)
Aug 06, 2024 9.090 9.290 8.795 8.890 263,429 -0.17(-1.88%)
Aug 05, 2024 8.780 9.380 8.450 9.060 243,534 -0.49(-5.13%)
Aug 02, 2024 9.720 9.870 9.400 9.550 352,525 -0.57(-5.63%)
Aug 01, 2024 10.68 10.72 10.02 10.12 193,894 -0.68(-6.30%)
Jul 31, 2024 10.85 11.01 10.63 10.80 144,804 +0.31(+2.96%)
Jul 30, 2024 10.67 10.77 10.28 10.49 127,371 -0.16(-1.50%)
Jul 29, 2024 11.23 11.26 10.58 10.65 106,800 -0.43(-3.88%)
Jul 26, 2024 11.02 11.31 10.84 11.08 119,635 +0.05(+0.45%)
Jul 25, 2024 10.91 11.25 10.59 11.03 172,975 +0.15(+1.38%)
Jul 24, 2024 11.56 11.62 10.85 10.88 160,647 -0.98(-8.26%)
Jul 23, 2024 11.60 12.05 11.60 11.86 101,499 +0.18(+1.54%)
Jul 22, 2024 11.54 11.74 11.25 11.68 106,146 +0.22(+1.92%)
Jul 19, 2024 11.71 11.75 11.23 11.46 141,076 -0.22(-1.88%)
Jul 18, 2024 12.25 12.52 11.47 11.68 164,157 -0.35(-2.91%)
Jul 17, 2024 12.48 12.75 11.82 12.03 230,221 -0.76(-5.94%)
Jul 16, 2024 12.40 12.94 12.30 12.79 249,456 +0.53(+4.32%)
Jul 15, 2024 11.78 12.38 11.50 12.26 265,068 +0.68(+5.87%)
Jul 12, 2024 11.11 11.68 11.11 11.58 201,087 +0.46(+4.14%)
Jul 11, 2024 10.84 11.48 10.84 11.12 240,106 +0.29(+2.68%)
Jul 10, 2024 10.50 10.89 10.44 10.83 148,301 +0.34(+3.24%)
Jul 09, 2024 10.86 10.90 10.37 10.49 234,609 -0.28(-2.60%)
Jul 08, 2024 10.28 11.11 10.28 10.77 272,702 +0.49(+4.77%)
Jul 05, 2024 10.46 10.59 10.11 10.28 153,382 -0.18(-1.72%)
Jul 03, 2024 10.34 10.58 10.20 10.46 65,505 +0.18(+1.75%)
Jul 02, 2024 10.27 10.49 10.17 10.28 123,599 -0.05(-0.48%)
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.