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, 2015	41.02	41.72	39.90	39.90	22,123	-1.68(-4.04%)
Jan 29, 2015	39.20	41.58	39.20	41.58	30,556	+2.52(+6.45%)
Jan 28, 2015	38.64	42.70	38.11	39.06	37,076	+1.12(+2.95%)
Jan 27, 2015	38.50	39.62	37.80	37.94	12,437	-0.84(-2.17%)
Jan 26, 2015	37.80	39.48	37.80	38.78	10,631	+0.56(+1.47%)
Jan 23, 2015	38.78	39.06	37.80	38.22	9,353	-0.42(-1.09%)
Jan 22, 2015	38.78	39.06	37.80	38.64	14,854	+0.42(+1.10%)
Jan 21, 2015	38.50	39.90	37.38	38.22	14,030	+0.42(+1.11%)
Jan 20, 2015	38.08	38.64	37.66	37.80	10,301	-0.28(-0.74%)
Jan 16, 2015	36.54	38.22	36.54	38.08	16,127	+1.40(+3.82%)
Jan 15, 2015	38.08	38.22	36.54	36.68	17,498	-1.26(-3.32%)
Jan 14, 2015	37.38	38.92	37.38	37.94	12,050	-0.14(-0.37%)
Jan 13, 2015	39.34	40.18	36.68	38.08	22,625	-1.26(-3.20%)
Jan 12, 2015	39.48	40.04	37.94	39.34	14,714	-0.14(-0.35%)
Jan 09, 2015	40.46	41.44	39.34	39.48	14,271	-1.12(-2.76%)
Jan 08, 2015	40.60	41.16	39.76	40.60	14,251	+0.14(+0.35%)
Jan 07, 2015	41.72	42.00	39.20	40.46	20,874	-1.19(-2.86%)
Jan 06, 2015	44.80	44.80	40.60	41.65	24,070	-2.59(-5.85%)
Jan 05, 2015	45.22	46.06	43.68	44.24	10,610	-1.54(-3.36%)

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.