Indicators

Quicklogic Corp (NQ: QUIK )

12.95 -0.01 (-0.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	67.90	68.04	66.61	67.90	8,378	+0.00(+0.00%)
Jan 30, 2006	67.90	67.90	62.30	67.90	25,476	+0.00(+0.00%)
Jan 27, 2006	68.32	71.68	67.48	67.90	10,088	-0.56(-0.82%)
Jan 26, 2006	70.28	70.42	65.94	68.46	22,840	-1.54(-2.20%)
Jan 25, 2006	70.00	70.56	69.16	70.00	14,764	+0.42(+0.60%)
Jan 24, 2006	73.22	74.06	69.30	69.58	16,902	-3.92(-5.33%)
Jan 23, 2006	73.78	73.78	72.10	73.50	12,298	+0.70(+0.96%)
Jan 20, 2006	73.64	74.90	72.10	72.80	21,657	-0.84(-1.14%)
Jan 19, 2006	68.32	73.78	68.18	73.64	31,118	+6.16(+9.13%)
Jan 18, 2006	67.20	67.62	64.40	67.48	12,593	-0.14(-0.21%)
Jan 17, 2006	69.72	70.28	67.48	67.62	12,538	-2.66(-3.78%)
Jan 13, 2006	71.40	71.82	69.16	70.28	26,872	-0.70(-0.99%)
Jan 12, 2006	67.34	71.26	67.34	70.98	49,407	+3.78(+5.63%)
Jan 11, 2006	65.10	69.72	64.82	67.20	47,784	+1.40(+2.13%)
Jan 10, 2006	63.98	66.22	63.84	65.80	16,489	+1.40(+2.17%)
Jan 09, 2006	59.50	66.36	59.50	64.40	24,579	+4.06(+6.73%)
Jan 06, 2006	56.14	61.88	56.00	60.34	43,050	+6.02(+11.08%)
Jan 05, 2006	55.30	56.84	51.80	54.32	8,616	-2.10(-3.72%)
Jan 04, 2006	53.76	56.42	53.76	56.42	7,572	+1.68(+3.07%)

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.