Indicators

Quicklogic Corp (NQ: QUIK )

11.79 +0.19 (+1.64%)

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 (%)
Nov 29, 2002	28.00	28.70	27.02	28.70	1,300	+0.00(+0.00%)
Nov 27, 2002	28.15	29.40	27.58	28.70	2,135	+0.70(+2.50%)
Nov 26, 2002	28.00	30.66	27.44	28.00	1,735	-0.29(-1.04%)
Nov 25, 2002	27.30	30.80	25.90	28.29	17,114	+0.99(+3.64%)
Nov 22, 2002	27.86	28.00	25.48	27.30	1,092	-0.56(-2.01%)
Nov 21, 2002	25.76	28.00	25.20	27.86	30,585	+2.10(+8.15%)
Nov 20, 2002	25.06	25.90	24.92	25.76	500	+1.96(+8.24%)
Nov 19, 2002	25.07	25.48	23.80	23.80	885	-1.40(-5.56%)
Nov 18, 2002	27.44	27.44	25.20	25.20	814	-0.84(-3.23%)
Nov 15, 2002	28.84	30.24	25.90	26.04	3,435	-4.48(-14.68%)
Nov 14, 2002	32.06	33.46	28.28	30.52	1,750	-1.68(-5.22%)
Nov 13, 2002	32.34	32.48	32.20	32.20	642	-1.39(-4.13%)
Nov 12, 2002	30.52	33.59	30.52	33.59	342	+2.51(+8.06%)
Nov 11, 2002	31.50	31.64	28.00	31.08	1,242	-1.12(-3.48%)
Nov 08, 2002	29.68	32.62	29.40	32.20	1,821	+2.24(+7.48%)
Nov 07, 2002	33.45	34.02	29.96	29.96	2,171	-3.64(-10.83%)
Nov 06, 2002	33.05	33.74	32.06	33.60	27,778	+0.00(+0.00%)
Nov 05, 2002	33.88	36.96	30.10	33.60	3,828	-2.94(-8.05%)
Nov 04, 2002	26.32	36.54	26.32	36.54	14,378	+10.64(+41.08%)

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.