Breaking News Bar

Business News and Information

Quicklogic Corp (NQ: QUIK )

5.686 USD +0.036 (+0.64%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 5.580 5.691 5.400 5.686 25,642 +0.04(+0.64%)
Sep 23, 2021 5.670 5.725 5.590 5.650 11,216 +0.05(+0.89%)
Sep 22, 2021 5.440 5.700 5.440 5.600 18,694 +0.17(+3.13%)
Sep 21, 2021 5.570 5.900 5.350 5.430 54,173 -0.24(-4.23%)
Sep 20, 2021 5.870 5.900 5.620 5.670 35,557 -0.30(-5.03%)
Sep 17, 2021 5.940 6.050 5.885 5.970 47,501 -0.01(-0.17%)
Sep 16, 2021 6.000 6.056 5.970 5.980 13,013 -0.06(-0.99%)
Sep 15, 2021 5.740 6.110 5.670 6.040 35,207 +0.33(+5.78%)
Sep 14, 2021 5.890 5.900 5.680 5.710 17,067 -0.20(-3.38%)
Sep 13, 2021 5.830 6.110 5.727 5.910 54,388 +0.19(+3.32%)
Sep 10, 2021 5.720 5.920 5.690 5.720 16,414 +0.00(+0.00%)
Sep 09, 2021 5.770 5.930 5.680 5.720 53,540 -0.08(-1.38%)
Sep 08, 2021 5.890 5.900 5.710 5.800 19,228 -0.16(-2.68%)
Sep 07, 2021 6.270 6.276 5.841 5.960 40,427 -0.31(-4.94%)
Sep 03, 2021 6.430 6.470 6.188 6.270 45,866 -0.17(-2.64%)
Sep 02, 2021 6.310 6.450 6.150 6.440 61,300 +0.24(+3.87%)
Sep 01, 2021 6.090 6.430 6.090 6.200 90,129 +0.11(+1.81%)
Aug 31, 2021 5.970 6.170 5.933 6.090 39,699 +0.12(+2.01%)
Aug 30, 2021 5.890 6.100 5.826 5.970 31,817 +0.11(+1.88%)
Aug 27, 2021 5.700 5.955 5.590 5.860 60,119 +0.12(+2.09%)
Aug 26, 2021 5.650 5.860 5.620 5.740 34,246 +0.14(+2.50%)
Aug 25, 2021 5.440 5.660 5.440 5.600 47,092 +0.18(+3.32%)
Aug 24, 2021 5.350 5.509 5.250 5.420 36,561 +0.06(+1.12%)
Aug 23, 2021 5.260 5.500 5.260 5.360 74,599 +0.17(+3.28%)
Aug 20, 2021 5.050 5.270 5.030 5.190 54,670 +0.14(+2.77%)
Aug 19, 2021 5.270 5.270 4.900 5.050 123,600 -0.35(-6.48%)
Aug 18, 2021 5.010 5.600 4.900 5.400 341,337 +0.73(+15.63%)
Aug 17, 2021 4.760 4.800 4.500 4.670 93,499 -0.09(-1.89%)
Aug 16, 2021 4.690 4.950 4.600 4.760 91,108 +0.10(+2.15%)
Aug 13, 2021 5.030 5.109 4.660 4.660 98,078 -0.42(-8.27%)
Aug 12, 2021 5.110 5.270 5.010 5.080 28,713 +0.00(+0.00%)
Aug 11, 2021 5.190 5.195 5.000 5.080 37,159 -0.12(-2.31%)
Aug 10, 2021 5.260 5.260 5.010 5.200 45,787 -0.07(-1.33%)
Aug 09, 2021 5.110 5.315 5.070 5.270 45,753 +0.17(+3.33%)
Aug 06, 2021 5.090 5.280 5.060 5.100 79,962 -0.10(-1.92%)
Aug 05, 2021 5.140 5.280 5.140 5.200 42,761 +0.03(+0.58%)
Aug 04, 2021 5.360 5.403 5.080 5.170 100,480 -0.13(-2.45%)
Aug 03, 2021 5.550 5.550 5.190 5.300 63,355 -0.27(-4.85%)
Aug 02, 2021 5.300 5.588 5.300 5.570 39,612 +0.27(+5.09%)
Jul 30, 2021 5.516 5.585 5.280 5.300 207,160 -0.30(-5.36%)
Jul 29, 2021 5.550 5.740 5.470 5.600 20,514 +0.11(+2.00%)
Jul 28, 2021 5.320 5.579 5.280 5.490 18,284 +0.13(+2.43%)
Jul 27, 2021 5.750 5.854 5.060 5.360 103,892 -0.33(-5.80%)
Jul 26, 2021 5.640 5.820 5.630 5.690 32,849 +0.05(+0.89%)
Jul 23, 2021 5.830 5.930 5.570 5.640 50,075 -0.18(-3.09%)
Jul 22, 2021 5.870 5.870 5.620 5.820 40,935 -0.09(-1.52%)
Jul 21, 2021 5.730 5.950 5.680 5.910 32,676 +0.19(+3.32%)
Jul 20, 2021 5.540 5.880 5.510 5.720 75,543 +0.12(+2.14%)
Jul 19, 2021 5.610 5.810 5.510 5.600 49,664 -0.13(-2.27%)
Jul 16, 2021 5.850 5.940 5.690 5.730 34,965 -0.13(-2.22%)
Jul 15, 2021 5.910 6.120 5.750 5.860 36,258 -0.10(-1.68%)
Jul 14, 2021 6.050 6.219 5.938 5.960 34,075 -0.03(-0.50%)
Jul 13, 2021 6.280 6.440 5.980 5.990 48,071 -0.45(-6.99%)
Jul 12, 2021 6.510 6.530 6.325 6.440 13,478 -0.09(-1.38%)
Jul 09, 2021 6.040 6.620 5.860 6.530 54,344 +0.53(+8.83%)
Jul 08, 2021 6.010 6.350 5.650 6.000 187,594 -0.18(-2.91%)
Jul 07, 2021 6.520 6.630 6.120 6.180 72,256 -0.33(-5.07%)
Jul 06, 2021 6.610 6.750 6.500 6.510 24,804 -0.17(-2.54%)
Jul 02, 2021 6.770 6.970 6.520 6.680 53,120 -0.07(-1.04%)
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.
 
bottom clear