Breaking News Bar

Business News and Information

Quicklogic Corp (NQ: QUIK )

5.220 USD -0.490 (-8.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 90.72 101.50 85.54 93.93 41,967 +2.51(+2.74%)
Sep 29, 2003 87.64 91.98 77.70 91.42 38,618 +3.64(+4.15%)
Sep 26, 2003 87.22 90.57 85.40 87.78 17,683 -3.50(-3.83%)
Sep 25, 2003 90.30 96.32 88.20 91.28 11,805 +0.00(+0.00%)
Sep 24, 2003 95.62 96.32 89.74 91.28 14,695 -4.34(-4.54%)
Sep 23, 2003 98.14 102.90 95.06 95.62 29,179 -2.38(-2.43%)
Sep 22, 2003 84.14 99.40 84.00 98.00 39,807 +10.08(+11.46%)
Sep 19, 2003 95.90 97.86 86.10 87.92 32,235 -9.80(-10.03%)
Sep 18, 2003 104.44 107.23 95.90 97.72 22,651 -7.28(-6.93%)
Sep 17, 2003 109.20 111.86 105.00 105.00 22,116 -3.92(-3.60%)
Sep 16, 2003 109.34 112.00 102.62 108.92 9,839 -0.98(-0.89%)
Sep 15, 2003 107.38 112.00 105.00 109.90 13,771 +4.34(+4.11%)
Sep 12, 2003 104.02 107.80 101.64 105.56 9,864 -2.24(-2.08%)
Sep 11, 2003 103.60 109.20 99.68 107.80 10,528 +1.40(+1.32%)
Sep 10, 2003 112.42 112.42 103.74 106.40 17,635 -6.02(-5.35%)
Sep 09, 2003 109.20 115.50 108.50 112.42 43,335 +3.49(+3.20%)
Sep 08, 2003 101.08 113.26 96.74 108.93 33,528 +2.81(+2.65%)
Sep 05, 2003 114.52 114.52 101.50 106.12 28,676 -6.72(-5.96%)
Sep 04, 2003 119.00 125.44 110.74 112.84 59,742 -10.36(-8.41%)
Sep 03, 2003 128.66 132.30 116.06 123.20 44,950 -6.02(-4.66%)
Sep 02, 2003 126.84 131.60 122.08 129.22 38,850 +3.22(+2.56%)
Aug 29, 2003 121.80 128.10 121.80 126.00 30,971 +4.20(+3.45%)
Aug 28, 2003 121.24 124.88 116.20 121.80 23,028 +0.56(+0.46%)
Aug 27, 2003 120.40 125.30 115.36 121.24 35,457 +0.98(+0.81%)
Aug 26, 2003 112.00 123.06 110.60 120.26 72,285 +8.26(+7.38%)
Aug 25, 2003 113.55 114.24 107.10 112.00 33,671 -5.46(-4.65%)
Aug 22, 2003 116.90 122.36 114.10 117.46 136,585 +3.64(+3.20%)
Aug 21, 2003 105.70 115.50 104.86 113.82 77,057 +7.42(+6.97%)
Aug 20, 2003 98.00 109.34 98.00 106.40 38,250 +6.02(+6.00%)
Aug 19, 2003 100.66 100.80 94.50 100.38 27,692 +1.26(+1.27%)
Aug 18, 2003 92.54 102.20 92.54 99.12 30,107 +4.76(+5.04%)
Aug 15, 2003 94.92 98.56 92.54 94.36 8,985 -0.56(-0.59%)
Aug 14, 2003 95.06 96.46 88.06 94.92 32,035 -0.28(-0.29%)
Aug 13, 2003 83.16 96.88 80.92 95.20 212,800 +13.44(+16.44%)
Aug 12, 2003 75.60 83.02 74.34 81.76 31,771 +6.30(+8.35%)
Aug 11, 2003 73.36 76.86 72.80 75.46 15,771 +1.96(+2.67%)
Aug 08, 2003 76.16 78.26 71.40 73.50 28,571 -2.65(-3.47%)
Aug 07, 2003 77.28 77.28 70.84 76.15 13,471 +1.67(+2.24%)
Aug 06, 2003 71.68 78.12 69.86 74.48 13,771 +0.98(+1.33%)
Aug 05, 2003 72.94 74.20 71.82 73.50 5,078 +0.00(+0.00%)
Aug 04, 2003 72.10 79.10 72.10 73.50 19,735 +0.98(+1.35%)
Aug 01, 2003 76.16 75.46 70.28 72.52 14,313 -3.64(-4.78%)
Jul 31, 2003 70.00 77.70 70.00 76.16 21,157 +5.46(+7.72%)
Jul 30, 2003 76.72 77.42 70.00 70.70 18,592 -4.48(-5.96%)
Jul 29, 2003 74.20 81.20 72.80 75.18 50,364 +2.38(+3.27%)
Jul 28, 2003 68.74 76.86 63.00 72.80 59,692 +7.84(+12.07%)
Jul 25, 2003 57.96 70.70 55.30 64.96 79,178 +8.26(+14.57%)
Jul 24, 2003 59.50 59.78 53.34 56.70 41,671 +0.00(+0.00%)
Jul 23, 2003 57.82 58.10 52.78 56.70 22,300 +0.70(+1.25%)
Jul 22, 2003 56.00 56.42 55.44 56.00 26,114 +0.70(+1.27%)
Jul 21, 2003 58.10 58.24 52.22 55.30 16,985 +4.37(+8.58%)
Jul 18, 2003 48.30 52.50 48.30 50.93 13,314 +2.49(+5.14%)
Jul 17, 2003 48.30 49.56 48.30 48.44 11,785 -0.70(-1.42%)
Jul 16, 2003 50.54 50.96 49.00 49.14 10,100 +0.14(+0.29%)
Jul 15, 2003 48.30 49.70 46.62 49.00 11,392 +1.40(+2.94%)
Jul 14, 2003 48.86 50.82 43.96 47.60 15,928 +0.14(+0.29%)
Jul 11, 2003 47.60 51.80 46.34 47.46 8,014 -1.54(-3.14%)
Jul 10, 2003 48.02 51.24 48.02 49.00 7,378 +0.00(+0.00%)
Jul 09, 2003 45.08 50.54 44.80 49.00 14,564 +4.06(+9.03%)
Jul 08, 2003 42.84 45.50 42.84 44.94 5,228 +1.54(+3.55%)
Jul 07, 2003 43.40 45.22 42.70 43.40 2,907 -2.10(-4.62%)
Jul 03, 2003 43.96 45.50 42.14 45.50 3,171 +1.26(+2.85%)
Jul 02, 2003 46.20 46.20 43.40 44.24 1,821 -1.82(-3.95%)
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.
 
bottom clear