Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quicklogic Corp (NQ: QUIK )

11.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.900 3.950 3.710 3.840 67,300 +0.00(+0.00%)
Jan 28, 2021 4.000 4.060 3.800 3.840 80,075 -0.11(-2.78%)
Jan 27, 2021 4.240 4.250 3.890 3.950 115,184 -0.29(-6.84%)
Jan 26, 2021 4.200 4.380 4.200 4.240 118,197 -0.19(-4.29%)
Jan 25, 2021 4.520 4.610 4.350 4.430 88,316 -0.09(-1.99%)
Jan 22, 2021 4.620 4.620 4.480 4.520 46,700 -0.10(-2.16%)
Jan 21, 2021 4.570 4.726 4.460 4.620 75,643 +0.04(+0.87%)
Jan 20, 2021 4.610 4.700 4.498 4.580 115,668 +0.07(+1.55%)
Jan 19, 2021 4.300 4.660 4.300 4.510 218,718 +0.07(+1.58%)
Jan 15, 2021 4.360 4.490 4.220 4.440 116,800 +0.10(+2.30%)
Jan 14, 2021 4.140 4.350 4.140 4.340 124,528 +0.25(+6.11%)
Jan 13, 2021 3.990 4.150 3.940 4.090 68,231 +0.15(+3.81%)
Jan 12, 2021 3.900 4.029 3.850 3.940 114,600 +0.04(+1.03%)
Jan 11, 2021 3.970 4.014 3.860 3.900 91,065 -0.08(-2.01%)
Jan 08, 2021 4.000 4.170 3.810 3.980 92,300 +0.00(+0.00%)
Jan 07, 2021 3.960 4.190 3.920 3.980 98,455 +0.09(+2.31%)
Jan 06, 2021 4.080 4.103 3.830 3.890 73,851 -0.19(-4.66%)
Jan 05, 2021 3.590 4.160 3.590 4.080 202,458 +0.48(+13.33%)
Jan 04, 2021 3.960 3.970 3.510 3.600 100,706 -0.19(-5.01%)
Dec 31, 2020 3.790 3.790 3.790 131,811 +0.05(+1.34%)
Dec 30, 2020 3.540 3.940 3.540 3.740 131,811 +0.17(+4.76%)
Dec 29, 2020 3.900 3.900 3.500 3.570 118,990 -0.34(-8.70%)
Dec 28, 2020 3.730 3.990 3.620 3.910 153,770 +0.27(+7.42%)
Dec 24, 2020 3.860 3.930 3.620 3.640 73,500 -0.21(-5.45%)
Dec 23, 2020 4.280 4.380 3.820 3.850 184,896 -0.39(-9.20%)
Dec 22, 2020 4.180 4.580 4.150 4.240 313,457 +0.09(+2.17%)
Dec 21, 2020 3.410 4.220 3.340 4.150 497,119 +0.77(+22.78%)
Dec 18, 2020 3.170 3.440 3.170 3.380 208,200 +0.23(+7.30%)
Dec 17, 2020 3.020 3.250 3.020 3.150 59,782 +0.12(+3.96%)
Dec 16, 2020 3.080 3.140 3.000 3.030 31,065 -0.07(-2.26%)
Dec 15, 2020 3.170 3.170 3.060 3.100 35,868 -0.01(-0.32%)
Dec 14, 2020 3.120 3.140 3.030 3.110 43,821 -0.03(-0.96%)
Dec 11, 2020 3.120 3.140 2.980 3.140 72,600 +0.02(+0.64%)
Dec 10, 2020 3.190 3.190 3.080 3.120 48,403 -0.03(-0.95%)
Dec 09, 2020 3.260 3.280 3.100 3.150 27,502 -0.11(-3.37%)
Dec 08, 2020 3.220 3.300 3.190 3.260 42,318 +0.03(+0.93%)
Dec 07, 2020 3.260 3.303 3.144 3.230 57,756 +0.00(+0.00%)
Dec 04, 2020 3.230 3.311 3.151 3.230 77,600 +0.03(+0.94%)
Dec 03, 2020 3.200 3.320 3.170 3.200 95,402 +0.00(+0.00%)
Dec 02, 2020 3.050 3.200 2.970 3.200 97,040 +0.17(+5.61%)
Dec 01, 2020 2.930 3.050 2.750 3.030 185,532 +0.16(+5.57%)
Nov 30, 2020 2.880 2.890 2.730 2.870 144,586 -0.01(-0.35%)
Nov 27, 2020 2.840 2.910 2.790 2.880 52,300 +0.08(+2.86%)
Nov 25, 2020 2.810 2.880 2.720 2.800 166,800 -0.01(-0.36%)
Nov 24, 2020 2.880 2.917 2.767 2.810 130,244 -0.11(-3.77%)
Nov 23, 2020 2.950 2.980 2.820 2.920 99,572 +0.00(+0.00%)
Nov 20, 2020 2.994 3.030 2.901 2.920 30,600 -0.05(-1.68%)
Nov 19, 2020 2.960 3.000 2.900 2.970 26,928 +0.04(+1.37%)
Nov 18, 2020 2.950 3.024 2.920 2.930 23,573 -0.05(-1.68%)
Nov 17, 2020 2.940 3.040 2.920 2.980 42,236 +0.07(+2.41%)
Nov 16, 2020 2.950 3.080 2.840 2.910 67,551 +0.01(+0.34%)
Nov 13, 2020 2.880 3.120 2.860 2.900 101,100 +0.04(+1.40%)
Nov 12, 2020 3.050 3.080 2.800 2.860 49,006 -0.19(-6.23%)
Nov 11, 2020 2.990 3.050 2.878 3.050 39,974 +0.14(+4.81%)
Nov 10, 2020 2.790 2.950 2.710 2.910 59,179 +0.17(+6.20%)
Nov 09, 2020 2.670 2.830 2.570 2.740 152,879 +0.00(+0.00%)
Nov 06, 2020 2.710 2.760 2.630 2.740 29,700 +0.01(+0.37%)
Nov 05, 2020 2.870 2.915 2.700 2.730 40,807 -0.06(-2.15%)
Nov 04, 2020 2.910 2.910 2.750 2.790 29,923 -0.06(-2.11%)
Nov 03, 2020 2.820 2.920 2.750 2.850 30,890 +0.01(+0.35%)
Nov 02, 2020 2.820 2.840 2.680 2.840 14,838 +0.01(+0.35%)
Oct 30, 2020 2.800 2.900 2.680 2.830 30,300 +0.02(+0.71%)
Oct 29, 2020 2.690 2.810 2.520 2.810 56,921 +0.16(+6.04%)
Oct 28, 2020 2.920 2.950 2.590 2.650 157,324 -0.24(-8.30%)
Oct 27, 2020 2.940 2.980 2.810 2.890 66,492 -0.03(-1.03%)
Oct 26, 2020 3.010 3.010 2.890 2.920 41,998 -0.09(-2.99%)
Oct 23, 2020 3.000 3.054 2.960 3.010 40,700 +0.02(+0.67%)
Oct 22, 2020 3.030 3.110 2.960 2.990 38,418 -0.06(-1.97%)
Oct 21, 2020 3.070 3.110 3.040 3.050 9,065 -0.04(-1.29%)
Oct 20, 2020 3.060 3.160 3.060 3.090 31,969 +0.00(+0.00%)
Oct 19, 2020 3.050 3.100 3.020 3.090 20,345 +0.06(+1.98%)
Oct 16, 2020 3.100 3.125 3.000 3.030 60,900 -0.04(-1.30%)
Oct 15, 2020 3.100 3.105 3.050 3.070 25,593 -0.04(-1.29%)
Oct 14, 2020 3.130 3.150 3.030 3.110 23,338 +0.01(+0.32%)
Oct 13, 2020 3.159 3.276 3.050 3.100 24,140 -0.04(-1.27%)
Oct 12, 2020 3.240 3.270 3.100 3.140 23,104 -0.08(-2.48%)
Oct 09, 2020 3.230 3.300 3.180 3.220 26,100 +0.05(+1.58%)
Oct 08, 2020 3.168 3.186 3.120 3.170 18,377 +0.07(+2.26%)
Oct 07, 2020 3.070 3.190 3.040 3.100 46,409 +0.08(+2.65%)
Oct 06, 2020 3.080 3.140 3.010 3.020 31,664 -0.08(-2.58%)
Oct 05, 2020 3.000 3.110 2.980 3.100 30,384 +0.12(+4.03%)
Oct 02, 2020 3.040 3.150 2.980 2.980 59,300 -0.13(-4.18%)
Oct 01, 2020 3.160 3.200 3.030 3.110 38,346 +0.00(+0.00%)
Sep 30, 2020 3.140 3.190 3.095 3.110 14,305 -0.05(-1.58%)
Sep 29, 2020 3.180 3.330 3.139 3.160 21,765 +0.01(+0.32%)
Sep 28, 2020 3.120 3.190 3.050 3.150 58,955 +0.03(+0.96%)
Sep 25, 2020 3.140 3.180 3.020 3.120 33,500 +0.01(+0.32%)
Sep 24, 2020 3.050 3.160 3.000 3.110 36,345 +0.01(+0.32%)
Sep 23, 2020 3.360 3.367 3.040 3.100 44,232 -0.23(-6.91%)
Sep 22, 2020 3.380 3.440 3.186 3.330 46,025 +0.07(+2.15%)
Sep 21, 2020 3.290 3.355 3.120 3.260 89,616 -0.03(-0.91%)
Sep 18, 2020 3.130 3.560 3.114 3.290 220,400 +0.16(+5.11%)
Sep 17, 2020 3.050 3.220 3.005 3.130 41,244 +0.07(+2.29%)
Sep 16, 2020 3.020 3.230 3.000 3.060 95,801 +0.10(+3.38%)
Sep 15, 2020 2.970 3.085 2.960 2.960 42,798 -0.05(-1.66%)
Sep 14, 2020 3.000 3.040 2.970 3.010 32,884 +0.04(+1.35%)
Sep 11, 2020 3.070 3.070 2.920 2.970 68,700 -0.08(-2.62%)
Sep 10, 2020 3.020 3.130 2.980 3.050 48,092 +0.03(+0.99%)
Sep 09, 2020 3.020 3.240 2.980 3.020 63,854 +0.01(+0.33%)
Sep 08, 2020 3.040 3.100 2.940 3.010 40,252 +0.00(+0.00%)
Sep 04, 2020 2.940 3.070 2.890 3.010 50,100 +0.07(+2.38%)
Sep 03, 2020 3.050 3.130 2.880 2.940 183,199 -0.26(-8.13%)
Sep 02, 2020 3.060 3.290 3.030 3.200 83,324 +0.18(+5.96%)
Sep 01, 2020 3.100 3.180 3.000 3.020 65,673 -0.18(-5.63%)
Aug 31, 2020 3.280 3.300 2.990 3.200 60,450 -0.03(-0.93%)
Aug 28, 2020 3.060 3.250 2.980 3.230 109,100 +0.21(+6.95%)
Aug 27, 2020 2.990 3.090 2.930 3.020 69,067 +0.00(+0.00%)
Aug 26, 2020 3.040 3.040 2.960 3.020 67,245 +0.00(+0.00%)
Aug 25, 2020 3.000 3.060 2.960 3.020 65,138 +0.02(+0.67%)
Aug 24, 2020 3.060 3.190 2.970 3.000 81,881 +0.00(+0.00%)
Aug 21, 2020 3.240 3.310 2.950 3.000 282,900 -0.23(-7.12%)
Aug 20, 2020 3.270 3.340 3.170 3.230 121,714 -0.05(-1.52%)
Aug 19, 2020 3.340 3.410 3.200 3.280 81,838 +0.05(+1.55%)
Aug 18, 2020 3.360 3.360 3.210 3.230 79,273 -0.16(-4.72%)
Aug 17, 2020 3.540 3.550 3.330 3.390 80,935 -0.09(-2.59%)
Aug 14, 2020 3.540 3.566 3.420 3.480 39,400 -0.05(-1.42%)
Aug 13, 2020 3.620 3.645 3.470 3.530 63,287 -0.09(-2.49%)
Aug 12, 2020 3.720 3.830 3.600 3.620 53,905 -0.09(-2.43%)
Aug 11, 2020 3.700 3.860 3.590 3.710 75,157 +0.06(+1.64%)
Aug 10, 2020 3.750 3.750 3.550 3.650 57,459 +0.00(+0.00%)
Aug 07, 2020 3.500 3.680 3.450 3.650 100,500 +0.15(+4.29%)
Aug 06, 2020 3.800 3.800 3.280 3.500 258,113 -0.50(-12.50%)
Aug 05, 2020 4.070 4.080 3.880 4.000 65,091 +0.00(+0.00%)
Aug 04, 2020 3.930 4.200 3.830 4.000 151,650 +0.10(+2.56%)
Aug 03, 2020 4.040 4.040 3.890 3.900 74,726 -0.09(-2.26%)
Jul 31, 2020 3.840 4.110 3.760 3.990 108,100 +0.19(+5.00%)
Jul 30, 2020 3.930 3.960 3.745 3.800 78,479 -0.16(-4.04%)
Jul 29, 2020 4.160 4.160 3.910 3.960 58,694 -0.14(-3.41%)
Jul 28, 2020 4.150 4.160 3.800 4.100 134,128 +0.03(+0.74%)
Jul 27, 2020 3.980 4.430 3.925 4.070 250,397 +0.17(+4.36%)
Jul 24, 2020 3.760 3.920 3.600 3.900 117,400 +0.21(+5.69%)
Jul 23, 2020 3.580 3.910 3.510 3.690 262,482 +0.08(+2.22%)
Jul 22, 2020 3.530 3.700 3.340 3.610 115,932 +0.09(+2.56%)
Jul 21, 2020 3.450 3.570 3.410 3.520 32,880 +0.11(+3.23%)
Jul 20, 2020 3.500 3.510 3.290 3.410 58,345 -0.10(-2.85%)
Jul 17, 2020 3.480 3.520 3.360 3.510 89,300 +0.01(+0.29%)
Jul 16, 2020 3.320 3.500 3.190 3.500 100,669 +0.20(+6.06%)
Jul 15, 2020 3.140 3.370 3.060 3.300 165,947 +0.21(+6.80%)
Jul 14, 2020 3.100 3.160 3.020 3.090 63,131 -0.04(-1.28%)
Jul 13, 2020 3.500 3.530 3.100 3.130 196,064 -0.34(-9.80%)
Jul 10, 2020 3.380 3.480 3.300 3.470 86,600 +0.06(+1.76%)
Jul 09, 2020 3.410 3.430 3.245 3.410 113,506 +0.05(+1.49%)
Jul 08, 2020 3.200 3.380 3.090 3.360 103,884 +0.23(+7.35%)
Jul 07, 2020 3.180 3.250 3.080 3.130 72,003 -0.07(-2.19%)
Jul 06, 2020 3.020 3.250 3.020 3.200 140,739 +0.18(+5.96%)
Jul 02, 2020 3.120 3.190 3.020 3.020 86,800 -0.08(-2.58%)
Jul 01, 2020 3.160 3.270 3.100 3.100 104,610 +0.02(+0.65%)
Jun 30, 2020 3.060 3.220 3.030 3.080 121,674 +0.02(+0.65%)
Jun 29, 2020 3.180 3.210 2.990 3.060 252,716 -0.10(-3.16%)
Jun 26, 2020 3.350 3.400 3.020 3.160 284,100 -0.09(-2.77%)
Jun 25, 2020 3.380 3.410 3.210 3.250 127,407 -0.13(-3.85%)
Jun 24, 2020 3.440 3.450 3.210 3.380 125,204 -0.07(-2.03%)
Jun 23, 2020 3.460 3.520 3.390 3.450 108,600 +0.03(+0.88%)
Jun 22, 2020 3.640 3.640 3.370 3.420 235,233 -0.18(-5.00%)
Jun 19, 2020 3.680 3.855 3.540 3.600 192,500 -0.05(-1.37%)
Jun 18, 2020 3.500 3.780 3.500 3.650 1,051,287 -0.82(-18.34%)
Jun 17, 2020 4.730 4.840 4.330 4.470 70,576 -0.25(-5.30%)
Jun 16, 2020 5.120 5.420 4.610 4.720 138,975 -0.30(-5.98%)
Jun 15, 2020 4.860 5.180 4.730 5.020 60,707 +0.18(+3.72%)
Jun 12, 2020 4.860 4.860 4.724 4.840 14,800 +0.08(+1.68%)
Jun 11, 2020 5.070 5.200 4.650 4.760 57,356 -0.52(-9.85%)
Jun 10, 2020 5.490 5.490 5.220 5.280 31,924 -0.18(-3.30%)
Jun 09, 2020 5.570 5.640 5.360 5.460 61,910 -0.20(-3.53%)
Jun 08, 2020 5.360 5.700 5.180 5.660 63,850 +0.30(+5.60%)
Jun 05, 2020 5.490 5.640 5.260 5.360 49,000 +0.00(+0.00%)
Jun 04, 2020 5.400 5.580 5.300 5.360 65,586 -0.17(-3.07%)
Jun 03, 2020 5.380 5.600 5.375 5.530 32,881 +0.01(+0.18%)
Jun 02, 2020 5.640 5.640 5.260 5.520 32,338 +0.00(+0.00%)
Jun 01, 2020 4.950 5.730 4.950 5.520 98,704 +0.60(+12.20%)
May 29, 2020 5.010 5.130 4.770 4.920 96,100 -0.18(-3.53%)
May 28, 2020 5.500 5.500 5.070 5.100 34,758 -0.43(-7.78%)
May 27, 2020 5.250 5.610 4.927 5.530 67,942 +0.27(+5.13%)
May 26, 2020 4.900 5.540 4.900 5.260 137,626 +0.36(+7.35%)
May 22, 2020 4.780 4.900 4.600 4.900 56,700 +0.09(+1.87%)
May 21, 2020 4.670 4.870 4.536 4.810 47,981 +0.13(+2.78%)
May 20, 2020 4.740 4.890 4.560 4.680 43,500 -0.06(-1.27%)
May 19, 2020 4.790 4.950 4.589 4.740 146,386 -0.05(-1.04%)
May 18, 2020 4.860 4.980 4.710 4.790 96,950 +0.15(+3.23%)
May 15, 2020 4.640 4.651 4.500 4.640 33,600 +0.00(+0.00%)
May 14, 2020 4.180 4.640 4.100 4.640 90,491 +0.33(+7.66%)
May 13, 2020 4.330 4.606 4.160 4.310 71,679 -0.01(-0.23%)
May 12, 2020 4.330 4.820 4.070 4.320 120,279 +0.36(+9.09%)
May 11, 2020 4.550 4.550 3.900 3.960 196,121 -0.54(-12.00%)
May 08, 2020 5.000 5.000 4.430 4.500 73,000 -0.47(-9.46%)
May 07, 2020 4.790 5.100 4.540 4.970 128,214 +0.41(+8.99%)
May 06, 2020 4.730 4.750 4.430 4.560 26,958 -0.02(-0.44%)
May 05, 2020 4.700 5.000 4.580 4.580 77,278 -0.02(-0.43%)
May 04, 2020 4.400 4.690 4.300 4.600 47,497 +0.15(+3.37%)
May 01, 2020 4.750 4.860 4.289 4.450 72,200 -0.18(-3.89%)
Apr 30, 2020 4.600 4.950 4.353 4.630 76,326 +0.38(+8.94%)
Apr 29, 2020 4.340 4.480 4.220 4.250 48,253 -0.06(-1.39%)
Apr 28, 2020 4.650 4.657 4.265 4.310 21,822 +0.00(+0.00%)
Apr 27, 2020 4.790 4.950 4.190 4.310 64,551 -0.25(-5.48%)
Apr 24, 2020 4.000 4.560 3.966 4.560 123,500 +0.55(+13.72%)
Apr 23, 2020 3.140 4.050 3.100 4.010 164,251 +0.98(+32.34%)
Apr 22, 2020 3.020 3.190 2.986 3.030 28,138 +0.01(+0.44%)
Apr 21, 2020 3.210 3.230 2.980 3.017 9,741 -0.11(-3.62%)
Apr 20, 2020 3.040 3.250 3.000 3.130 28,676 +0.05(+1.62%)
Apr 17, 2020 2.970 3.140 2.970 3.080 11,400 +0.11(+3.70%)
Apr 16, 2020 3.100 3.100 2.900 2.970 18,451 -0.09(-2.94%)
Apr 15, 2020 3.180 3.190 2.910 3.060 20,585 -0.05(-1.61%)
Apr 14, 2020 3.160 3.313 3.030 3.110 51,722 +0.10(+3.32%)
Apr 13, 2020 2.930 3.060 2.850 3.010 33,504 +0.21(+7.50%)
Apr 09, 2020 2.820 3.072 2.800 2.800 52,800 +0.01(+0.36%)
Apr 08, 2020 2.770 3.090 2.630 2.790 84,516 +0.07(+2.57%)
Apr 07, 2020 2.690 2.870 2.520 2.720 58,950 +0.11(+4.21%)
Apr 06, 2020 2.590 2.830 2.530 2.610 53,488 +0.18(+7.41%)
Apr 03, 2020 2.610 2.623 2.320 2.430 21,300 -0.13(-5.08%)
Apr 02, 2020 2.450 2.760 2.381 2.560 33,364 +0.12(+4.92%)
Apr 01, 2020 2.770 2.820 2.410 2.440 49,745 -0.40(-14.08%)
Mar 31, 2020 2.620 2.925 2.620 2.840 42,070 +0.33(+13.15%)
Mar 30, 2020 2.940 3.070 2.490 2.510 103,226 -0.53(-17.43%)
Mar 27, 2020 3.090 3.090 2.820 3.040 23,800 -0.09(-2.88%)
Mar 26, 2020 2.960 3.140 2.820 3.130 54,072 +0.32(+11.39%)
Mar 25, 2020 2.929 3.221 2.700 2.810 59,887 +0.11(+4.07%)
Mar 24, 2020 2.460 3.020 2.300 2.700 96,267 +0.50(+22.73%)
Mar 23, 2020 2.400 2.430 2.170 2.200 40,808 -0.32(-12.70%)
Mar 20, 2020 2.410 2.600 2.410 2.520 36,800 +0.12(+5.00%)
Mar 19, 2020 2.600 2.600 2.117 2.400 64,422 -0.15(-5.88%)
Mar 18, 2020 2.620 2.804 2.410 2.550 81,494 -0.21(-7.61%)
Mar 17, 2020 2.750 2.850 2.600 2.760 112,375 -0.04(-1.43%)
Mar 16, 2020 3.020 3.100 2.530 2.800 111,422 -0.32(-10.11%)
Mar 13, 2020 3.500 3.610 3.100 3.115 74,900 -0.24(-7.29%)
Mar 12, 2020 3.940 3.982 2.920 3.360 184,292 -0.76(-18.45%)
Mar 11, 2020 4.200 4.256 3.900 4.120 29,125 -0.26(-5.94%)
Mar 10, 2020 4.370 4.380 3.850 4.380 42,437 -0.09(-2.01%)
Mar 09, 2020 4.240 4.490 3.870 4.470 57,702 -0.17(-3.66%)
Mar 06, 2020 4.560 4.680 4.557 4.640 10,800 -0.08(-1.69%)
Mar 05, 2020 5.090 5.090 4.600 4.720 37,039 -0.46(-8.88%)
Mar 04, 2020 4.710 5.180 4.610 5.180 28,703 +0.48(+10.21%)
Mar 03, 2020 4.720 4.900 4.660 4.700 31,343 +0.04(+0.86%)
Mar 02, 2020 4.680 4.920 4.270 4.660 42,428 -0.28(-5.67%)
Feb 28, 2020 4.740 4.940 4.570 4.940 51,400 +0.03(+0.61%)
Feb 27, 2020 4.820 5.180 4.700 4.910 60,021 -0.29(-5.58%)
Feb 26, 2020 5.160 5.290 4.900 5.200 37,553 +0.06(+1.17%)
Feb 25, 2020 5.450 5.450 5.070 5.140 24,709 -0.20(-3.75%)
Feb 24, 2020 5.200 5.460 4.930 5.340 53,459 -0.15(-2.73%)
Feb 21, 2020 5.400 5.490 5.330 5.490 16,600 +0.00(+0.00%)
Feb 20, 2020 5.400 5.550 5.360 5.490 19,656 +0.19(+3.58%)
Feb 19, 2020 5.740 5.740 5.250 5.300 75,880 -0.55(-9.40%)
Feb 18, 2020 6.000 6.000 5.520 5.850 61,597 -0.16(-2.66%)
Feb 14, 2020 5.880 6.270 5.880 6.010 35,800 +0.12(+2.04%)
Feb 13, 2020 6.500 6.610 5.845 5.890 144,361 -0.98(-14.26%)
Feb 12, 2020 6.750 6.900 6.680 6.870 39,537 +0.14(+2.08%)
Feb 11, 2020 6.470 6.780 6.210 6.730 45,352 +0.25(+3.86%)
Feb 10, 2020 6.610 6.750 6.383 6.480 35,167 -0.27(-4.00%)
Feb 07, 2020 6.730 7.010 6.643 6.750 19,600 -0.15(-2.17%)
Feb 06, 2020 6.990 7.040 6.670 6.900 32,474 -0.22(-3.09%)
Feb 05, 2020 7.070 7.522 7.000 7.120 47,833 +0.14(+2.01%)
Feb 04, 2020 6.430 7.170 6.430 6.980 50,814 +0.61(+9.58%)
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.