Indicators

Quicklogic Corp (NQ: QUIK )

11.79 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	60.06	61.60	57.40	58.38	60,442	+0.84(+1.46%)
Jan 29, 2004	69.86	70.00	56.28	57.54	203,242	-25.76(-30.92%)
Jan 27, 2004	85.40	85.40	79.80	83.30	37,092	-2.24(-2.62%)
Jan 26, 2004	83.30	86.10	79.80	85.54	37,428	+6.44(+8.14%)
Jan 23, 2004	85.54	85.68	76.58	79.10	30,857	-2.94(-3.58%)
Jan 22, 2004	81.90	86.10	81.62	82.04	68,621	+2.52(+3.17%)
Jan 21, 2004	83.72	83.86	78.54	79.52	50,800	-2.38(-2.91%)
Jan 20, 2004	71.82	82.60	71.40	81.90	129,392	+13.30(+19.39%)
Jan 16, 2004	69.58	69.86	67.20	68.60	27,571	+0.00(+0.00%)
Jan 15, 2004	69.30	69.30	68.04	68.60	12,177	-0.28(-0.41%)
Jan 14, 2004	70.00	70.56	68.46	68.88	13,293	-0.42(-0.61%)
Jan 13, 2004	68.32	71.96	67.48	69.30	9,583	-1.81(-2.54%)
Jan 12, 2004	70.70	73.50	70.00	71.11	10,134	+1.11(+1.58%)
Jan 09, 2004	70.56	71.40	69.02	70.00	17,442	-0.70(-0.99%)
Jan 08, 2004	75.88	76.16	68.74	70.70	26,877	-2.10(-2.88%)
Jan 07, 2004	69.02	74.34	68.46	72.80	55,734	+4.76(+7.00%)
Jan 06, 2004	66.50	73.36	64.54	68.04	37,085	+1.68(+2.53%)
Jan 05, 2004	68.04	69.72	65.80	66.36	27,221	-0.84(-1.25%)

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.