Indicators

Quicklogic Corp (NQ: QUIK )

11.60 -0.22 (-1.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	86.80	88.34	85.96	87.50	2,041	-1.68(-1.88%)
Nov 26, 2003	88.90	90.86	87.50	89.18	4,663	+0.42(+0.47%)
Nov 25, 2003	87.08	91.70	86.94	88.76	4,295	-1.96(-2.16%)
Nov 24, 2003	86.80	91.70	85.27	90.72	15,427	+3.78(+4.35%)
Nov 21, 2003	81.34	87.08	81.76	86.94	7,148	+5.60(+6.88%)
Nov 20, 2003	82.60	82.60	79.80	81.34	5,541	-0.56(-0.68%)
Nov 19, 2003	82.74	83.02	80.50	81.90	8,604	+2.11(+2.65%)
Nov 18, 2003	84.00	86.10	79.24	79.79	9,986	-3.93(-4.70%)
Nov 17, 2003	86.10	87.50	80.50	83.72	20,496	-8.54(-9.26%)
Nov 14, 2003	91.00	95.90	89.60	92.26	11,261	+2.24(+2.49%)
Nov 13, 2003	91.00	95.48	88.48	90.02	13,782	-4.47(-4.73%)
Nov 12, 2003	90.58	95.20	88.90	94.49	19,400	+6.43(+7.30%)
Nov 11, 2003	84.98	91.14	84.98	88.06	12,426	-0.84(-0.94%)
Nov 10, 2003	88.48	92.26	84.42	88.90	13,345	+1.13(+1.29%)
Nov 07, 2003	90.30	91.00	83.58	87.77	24,479	-0.43(-0.49%)
Nov 06, 2003	81.90	89.60	79.80	88.20	21,774	+8.40(+10.53%)
Nov 05, 2003	79.66	85.40	78.26	79.80	21,370	-0.28(-0.35%)
Nov 04, 2003	78.12	80.50	77.00	80.08	7,212	+4.48(+5.93%)

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.