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 (%)
Nov 30, 2009	21.70	22.12	21.00	21.00	21,805	-1.12(-5.06%)
Nov 27, 2009	22.54	23.38	21.84	22.12	11,627	-0.70(-3.07%)
Nov 25, 2009	23.10	24.08	22.82	22.82	14,342	-0.14(-0.61%)
Nov 24, 2009	22.54	23.66	21.70	22.96	43,523	+0.42(+1.86%)
Nov 23, 2009	22.68	23.66	21.70	22.54	38,780	+1.26(+5.92%)
Nov 20, 2009	22.12	22.12	21.00	21.28	21,515	-0.70(-3.18%)
Nov 19, 2009	21.42	22.12	20.30	21.98	36,109	+0.98(+4.67%)
Nov 18, 2009	22.40	23.66	21.00	21.00	81,832	+0.56(+2.74%)
Nov 17, 2009	27.44	27.59	17.50	20.44	343,776	-7.70(-27.36%)
Nov 16, 2009	28.42	29.12	27.44	28.14	19,842	-0.31(-1.08%)
Nov 13, 2009	25.90	29.23	25.20	28.45	8,638	+3.25(+12.89%)
Nov 12, 2009	25.76	26.60	25.20	25.20	4,617	-0.70(-2.70%)
Nov 11, 2009	25.48	26.04	24.50	25.90	8,904	+0.42(+1.65%)
Nov 10, 2009	25.90	26.88	24.64	25.48	11,064	-0.42(-1.62%)
Nov 09, 2009	28.00	28.84	25.90	25.90	17,909	-1.40(-5.13%)
Nov 06, 2009	28.70	28.84	27.30	27.30	9,288	-1.54(-5.34%)
Nov 05, 2009	28.98	29.12	26.74	28.84	14,798	-0.42(-1.44%)
Nov 04, 2009	27.30	29.40	27.30	29.26	9,357	+1.82(+6.63%)
Nov 03, 2009	27.86	28.42	24.50	27.44	20,888	-0.42(-1.51%)

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.