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 30, 2009	11.62	12.74	11.48	12.60	2,005	+0.98(+8.43%)
Jan 29, 2009	12.74	12.86	11.20	11.62	1,000	+0.14(+1.22%)
Jan 28, 2009	11.90	12.74	11.48	11.48	1,201	-0.70(-5.75%)
Jan 27, 2009	12.74	12.74	11.76	12.18	1,082	-0.28(-2.25%)
Jan 26, 2009	12.46	13.02	12.32	12.46	2,537	+0.70(+5.95%)
Jan 23, 2009	11.76	11.90	11.20	11.76	896	+0.14(+1.20%)
Jan 22, 2009	11.34	12.32	11.28	11.62	578	+0.00(+0.00%)
Jan 21, 2009	11.34	12.04	11.06	11.62	2,218	+1.12(+10.67%)
Jan 20, 2009	13.02	13.16	10.50	10.50	3,344	-1.12(-9.65%)
Jan 16, 2009	11.20	11.76	11.20	11.62	1,736	+0.42(+3.76%)
Jan 15, 2009	12.32	12.46	10.50	11.20	2,321	-0.28(-2.44%)
Jan 14, 2009	11.20	11.48	11.20	11.48	4,398	+0.00(+0.00%)
Jan 13, 2009	11.65	11.90	11.48	11.48	204	+0.28(+2.50%)
Jan 12, 2009	12.74	13.02	11.20	11.20	5,626	-1.96(-14.88%)
Jan 09, 2009	13.30	13.72	12.74	13.16	2,896	-0.42(-3.10%)
Jan 08, 2009	14.70	14.70	13.58	13.58	2,445	-0.70(-4.90%)
Jan 07, 2009	14.28	14.28	12.74	14.28	3,977	-0.28(-1.92%)
Jan 06, 2009	12.60	14.70	11.06	14.56	12,894	+1.96(+15.56%)
Jan 05, 2009	9.800	12.74	9.660	12.60	10,005	+2.80(+28.57%)

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.