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

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
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 (%)
Nov 29, 2019 3.500 3.738 3.500 3.640 7,171 -0.11(-2.99%)
Nov 27, 2019 3.360 3.779 3.360 3.752 18,850 +0.38(+11.16%)
Nov 26, 2019 3.241 3.608 3.241 3.375 11,927 -0.23(-6.44%)
Nov 25, 2019 3.710 3.710 3.220 3.608 46,180 -0.14(-3.84%)
Nov 22, 2019 3.976 4.017 3.500 3.752 13,535 -0.03(-0.74%)
Nov 21, 2019 3.990 3.990 3.570 3.780 9,917 +0.09(+2.31%)
Nov 20, 2019 3.724 4.340 3.695 3.695 25,712 -0.30(-7.44%)
Nov 19, 2019 3.668 4.060 3.668 3.991 16,791 +0.35(+9.65%)
Nov 18, 2019 3.920 3.920 3.529 3.640 23,835 +0.14(+4.00%)
Nov 15, 2019 2.814 3.762 2.814 3.500 44,478 +0.28(+8.60%)
Nov 14, 2019 3.616 3.618 3.081 3.223 26,757 -0.24(-6.80%)
Nov 13, 2019 3.713 3.780 3.430 3.458 46,016 -0.22(-6.08%)
Nov 12, 2019 3.290 3.969 3.242 3.682 63,597 -0.33(-8.14%)
Nov 11, 2019 4.340 4.402 3.641 4.008 52,738 -0.19(-4.57%)
Nov 08, 2019 4.200 4.340 4.200 4.200 33,221 +0.00(+0.00%)
Nov 07, 2019 4.494 4.754 4.060 4.200 125,816 -0.56(-11.76%)
Nov 06, 2019 4.760 5.180 4.480 4.760 60,479 -0.37(-7.15%)
Nov 05, 2019 5.110 5.249 4.665 5.127 44,139 +0.00(+0.05%)
Nov 04, 2019 5.460 5.460 4.998 5.124 16,169 -0.04(-0.79%)
Nov 01, 2019 5.236 5.284 5.040 5.165 3,292 +0.10(+1.99%)
Oct 31, 2019 5.247 5.460 5.050 5.064 1,906 -0.12(-2.24%)
Oct 30, 2019 5.320 5.461 4.900 5.180 15,353 -0.17(-3.14%)
Oct 29, 2019 5.054 5.809 5.041 5.348 19,685 +0.30(+6.02%)
Oct 28, 2019 5.355 5.355 4.903 5.044 11,177 -0.16(-3.12%)
Oct 25, 2019 5.348 5.460 4.977 5.207 20,114 +0.09(+1.83%)
Oct 24, 2019 5.135 5.320 4.971 5.113 14,350 +0.04(+0.74%)
Oct 23, 2019 5.060 5.075 4.900 5.075 8,071 +0.03(+0.67%)
Oct 22, 2019 4.970 5.247 4.970 5.041 15,717 +0.07(+1.44%)
Oct 21, 2019 4.942 5.040 4.865 4.970 23,465 +0.07(+1.40%)
Oct 18, 2019 4.906 4.935 4.830 4.901 14,150 -0.01(-0.26%)
Oct 17, 2019 5.054 5.180 4.834 4.914 9,851 -0.13(-2.53%)
Oct 16, 2019 5.180 5.180 5.040 5.041 4,067 -0.14(-2.68%)
Oct 15, 2019 4.971 5.180 4.970 5.180 5,078 +0.17(+3.50%)
Oct 14, 2019 4.970 5.110 4.903 5.005 8,534 +0.04(+0.70%)
Oct 11, 2019 4.900 5.026 4.865 4.970 8,850 +0.07(+1.43%)
Oct 10, 2019 4.900 5.320 4.760 4.900 15,657 +0.00(+0.00%)
Oct 09, 2019 5.131 5.160 4.900 4.900 3,136 -0.00(-0.03%)
Oct 08, 2019 4.900 5.040 4.760 4.901 70,155 -0.14(-2.75%)
Oct 07, 2019 4.900 5.446 4.900 5.040 7,682 +0.13(+2.56%)
Oct 04, 2019 4.970 5.001 4.900 4.914 12,614 -0.07(-1.46%)
Oct 03, 2019 5.181 5.600 4.648 4.987 18,647 -0.24(-4.58%)
Oct 02, 2019 5.460 5.460 5.181 5.226 9,595 +0.05(+0.89%)
Oct 01, 2019 5.040 5.320 4.760 5.180 9,054 +0.26(+5.26%)
Sep 30, 2019 4.823 5.179 4.788 4.921 15,074 +0.00(+0.00%)
Sep 27, 2019 4.942 5.148 4.904 4.921 15,042 -0.11(-2.23%)
Sep 26, 2019 5.180 5.354 4.915 5.033 26,076 -0.09(-1.78%)
Sep 25, 2019 5.494 5.600 5.040 5.124 9,146 -0.34(-6.15%)
Sep 24, 2019 5.460 5.600 5.320 5.460 15,523 -0.08(-1.44%)
Sep 23, 2019 5.747 5.879 5.390 5.540 14,424 -0.20(-3.53%)
Sep 20, 2019 5.725 5.880 5.600 5.743 23,385 +0.12(+2.12%)
Sep 19, 2019 5.460 6.160 5.348 5.624 32,144 +0.16(+3.00%)
Sep 18, 2019 5.320 5.600 5.320 5.460 36,740 +0.18(+3.50%)
Sep 17, 2019 5.320 5.432 5.040 5.275 40,021 -0.18(-3.38%)
Sep 16, 2019 4.886 5.460 4.480 5.460 99,744 +0.78(+16.56%)
Sep 13, 2019 4.970 5.453 4.204 4.684 145,471 -0.36(-7.06%)
Sep 12, 2019 5.040 5.250 4.970 5.040 29,678 +0.00(+0.00%)
Sep 11, 2019 5.176 5.317 4.942 5.040 63,402 -0.14(-2.70%)
Sep 10, 2019 5.320 5.320 4.903 5.180 20,286 +0.00(+0.00%)
Sep 09, 2019 5.180 5.320 5.040 5.180 32,146 +0.12(+2.46%)
Sep 06, 2019 4.900 5.250 4.900 5.055 19,585 +0.03(+0.53%)
Sep 05, 2019 5.320 5.460 4.900 5.029 68,588 -0.15(-2.92%)
Sep 04, 2019 5.320 5.460 5.040 5.180 16,696 -0.14(-2.63%)
Sep 03, 2019 5.320 5.320 5.057 5.320 8,272 -0.04(-0.65%)
Aug 30, 2019 5.180 5.432 5.040 5.355 5,921 +0.07(+1.41%)
Aug 29, 2019 5.044 5.362 5.044 5.281 16,602 +0.10(+1.95%)
Aug 28, 2019 5.180 5.349 4.921 5.180 22,954 +0.04(+0.82%)
Aug 27, 2019 5.390 5.390 5.057 5.138 11,820 +0.10(+2.00%)
Aug 26, 2019 5.180 5.320 4.480 5.037 13,235 -0.28(-5.29%)
Aug 23, 2019 5.272 5.460 5.180 5.319 3,942 -0.00(-0.03%)
Aug 22, 2019 5.180 5.460 5.180 5.320 13,248 -0.12(-2.16%)
Aug 21, 2019 5.390 5.460 5.208 5.438 11,603 +0.12(+2.21%)
Aug 20, 2019 5.320 5.320 5.180 5.320 17,527 +0.01(+0.13%)
Aug 19, 2019 5.306 5.600 5.208 5.313 48,339 -0.08(-1.53%)
Aug 16, 2019 5.250 5.460 5.181 5.396 35,221 +0.07(+1.23%)
Aug 15, 2019 5.600 5.600 5.250 5.330 60,865 +0.01(+0.18%)
Aug 14, 2019 5.180 5.320 5.180 5.320 24,553 +0.00(+0.00%)
Aug 13, 2019 5.600 5.600 5.180 5.320 58,403 -0.14(-2.56%)
Aug 12, 2019 4.480 5.600 4.480 5.460 122,713 +0.85(+18.47%)
Aug 09, 2019 5.292 5.292 4.248 4.609 124,678 -0.57(-11.03%)
Aug 08, 2019 5.880 5.880 5.180 5.180 76,466 -0.18(-3.37%)
Aug 07, 2019 6.650 6.681 4.775 5.361 118,157 -1.42(-20.89%)
Aug 06, 2019 6.675 7.141 6.650 6.776 27,849 +0.42(+6.58%)
Aug 05, 2019 7.280 7.280 5.880 6.357 42,113 -0.73(-10.29%)
Aug 02, 2019 7.650 7.650 7.014 7.087 27,535 -0.33(-4.49%)
Aug 01, 2019 7.280 7.700 7.000 7.420 38,167 +0.03(+0.34%)
Jul 31, 2019 7.410 7.931 7.281 7.395 23,115 -0.03(-0.36%)
Jul 30, 2019 7.483 7.664 7.281 7.421 6,745 -0.14(-1.80%)
Jul 29, 2019 7.560 7.672 7.151 7.557 20,419 +0.14(+1.85%)
Jul 26, 2019 7.280 7.630 7.210 7.420 9,850 +0.14(+1.88%)
Jul 25, 2019 7.421 7.560 7.022 7.283 7,664 -0.14(-1.87%)
Jul 24, 2019 7.276 7.421 6.896 7.421 14,114 +0.43(+6.13%)
Jul 23, 2019 7.280 7.512 6.933 6.993 23,312 -0.29(-3.94%)
Jul 22, 2019 7.420 8.116 6.930 7.280 37,062 +0.01(+0.19%)
Jul 19, 2019 7.563 7.616 7.018 7.266 20,064 -0.29(-3.89%)
Jul 18, 2019 7.700 7.840 7.560 7.560 8,382 -0.14(-1.82%)
Jul 17, 2019 7.840 7.980 7.700 7.700 14,067 -0.25(-3.17%)
Jul 16, 2019 7.746 8.120 7.700 7.952 9,399 +0.25(+3.29%)
Jul 15, 2019 8.400 8.400 7.561 7.699 17,653 -0.34(-4.18%)
Jul 12, 2019 7.573 8.372 7.573 8.035 13,050 +0.33(+4.35%)
Jul 11, 2019 8.140 8.175 7.560 7.700 23,891 -0.37(-4.55%)
Jul 10, 2019 7.980 8.260 7.980 8.067 26,896 +0.18(+2.34%)
Jul 09, 2019 7.980 8.260 7.749 7.882 16,814 +0.04(+0.52%)
Jul 08, 2019 8.260 8.400 7.778 7.841 19,763 -0.34(-4.17%)
Jul 05, 2019 8.260 8.260 7.840 8.183 9,714 +0.20(+2.54%)
Jul 03, 2019 8.207 8.399 7.980 7.980 9,214 -0.14(-1.72%)
Jul 02, 2019 8.120 8.393 8.120 8.120 11,427 -0.21(-2.57%)
Jul 01, 2019 8.120 8.540 8.120 8.334 16,071 +0.28(+3.44%)
Jun 28, 2019 8.400 8.610 7.980 8.057 59,492 -0.34(-4.08%)
Jun 27, 2019 8.400 8.680 8.260 8.400 26,771 +0.00(+0.00%)
Jun 26, 2019 8.120 9.100 8.120 8.400 16,997 +0.14(+1.66%)
Jun 25, 2019 8.820 8.960 8.263 8.263 26,110 -0.44(-5.05%)
Jun 24, 2019 7.994 9.086 7.994 8.702 39,685 +0.64(+7.90%)
Jun 21, 2019 8.820 8.882 7.977 8.065 46,035 -0.23(-2.77%)
Jun 20, 2019 8.400 8.505 7.715 8.295 44,276 -0.24(-2.87%)
Jun 19, 2019 6.860 9.380 6.580 8.540 215,512 -1.40(-14.11%)
Jun 18, 2019 11.20 11.20 9.943 9.943 22,150 -0.94(-8.63%)
Jun 17, 2019 11.11 11.20 10.64 10.88 2,215 -0.03(-0.26%)
Jun 14, 2019 11.16 11.56 10.50 10.91 4,635 -0.29(-2.58%)
Jun 13, 2019 11.34 11.34 10.68 11.20 4,256 +0.28(+2.56%)
Jun 12, 2019 10.10 11.62 9.803 10.92 18,709 +0.84(+8.29%)
Jun 11, 2019 10.92 11.06 9.982 10.08 9,902 -0.56(-5.24%)
Jun 10, 2019 10.22 10.78 10.08 10.64 4,144 +0.56(+5.54%)
Jun 07, 2019 9.800 10.19 9.568 10.08 10,621 +0.35(+3.61%)
Jun 06, 2019 10.28 10.36 9.520 9.730 4,007 -0.49(-4.79%)
Jun 05, 2019 10.19 10.38 9.741 10.22 5,963 +0.29(+2.87%)
Jun 04, 2019 10.36 10.36 9.570 9.934 6,933 -0.28(-2.78%)
Jun 03, 2019 9.940 10.32 9.520 10.22 6,819 +0.57(+5.95%)
May 31, 2019 9.967 10.08 9.311 9.645 9,692 -0.25(-2.56%)
May 30, 2019 10.08 10.08 9.800 9.898 3,314 -0.12(-1.17%)
May 29, 2019 9.939 10.39 9.310 10.02 5,013 +0.08(+0.77%)
May 28, 2019 10.50 10.64 9.276 9.939 15,778 -0.73(-6.84%)
May 24, 2019 10.92 10.92 10.36 10.67 10,578 -0.25(-2.31%)
May 23, 2019 11.20 11.20 10.64 10.92 9,674 -0.28(-2.50%)
May 22, 2019 10.92 11.42 10.92 11.20 7,222 +0.28(+2.56%)
May 21, 2019 11.34 11.34 10.92 10.92 10,740 -0.42(-3.70%)
May 20, 2019 11.48 11.62 11.06 11.34 6,749 -0.25(-2.17%)
May 17, 2019 11.20 12.03 11.20 11.59 5,414 +0.26(+2.34%)
May 16, 2019 11.20 11.84 11.06 11.33 13,399 +0.24(+2.16%)
May 15, 2019 10.57 11.34 10.50 11.09 11,201 -0.39(-3.43%)
May 14, 2019 11.37 11.55 10.93 11.48 10,131 +0.10(+0.89%)
May 13, 2019 12.02 12.02 10.82 11.38 22,453 -0.52(-4.38%)
May 10, 2019 11.34 12.03 10.66 11.90 29,150 +0.59(+5.17%)
May 09, 2019 10.50 11.76 9.915 11.32 53,114 +0.12(+1.04%)
May 08, 2019 11.90 11.90 10.74 11.20 7,616 -0.28(-2.44%)
May 07, 2019 11.47 11.83 11.47 11.48 8,327 +0.00(+0.00%)
May 06, 2019 11.20 11.76 10.59 11.48 10,934 +0.21(+1.86%)
May 03, 2019 10.70 11.72 10.44 11.27 16,107 +0.63(+5.92%)
May 02, 2019 10.50 10.91 10.36 10.64 10,783 +0.25(+2.38%)
May 01, 2019 10.36 10.50 9.800 10.39 5,712 +0.10(+0.99%)
Apr 30, 2019 10.50 10.50 10.23 10.29 3,461 -0.21(-2.00%)
Apr 29, 2019 10.64 10.92 9.520 10.50 14,034 -0.14(-1.32%)
Apr 26, 2019 10.92 10.92 10.22 10.64 7,771 -0.14(-1.30%)
Apr 25, 2019 10.78 11.20 10.64 10.78 11,385 +0.42(+4.05%)
Apr 24, 2019 9.800 10.92 9.800 10.36 8,500 +0.15(+1.43%)
Apr 23, 2019 9.800 10.29 9.800 10.21 9,418 +0.06(+0.63%)
Apr 22, 2019 10.12 10.36 9.520 10.15 10,227 +0.09(+0.88%)
Apr 18, 2019 10.06 10.43 9.589 10.06 6,528 +0.09(+0.93%)
Apr 17, 2019 10.50 10.50 9.969 9.969 3,949 -0.03(-0.28%)
Apr 16, 2019 9.940 10.35 9.801 9.997 4,446 -0.28(-2.71%)
Apr 15, 2019 10.50 10.50 9.800 10.28 3,963 -0.22(-2.13%)
Apr 12, 2019 10.64 10.92 10.22 10.50 12,150 -0.14(-1.32%)
Apr 11, 2019 10.50 10.92 10.36 10.64 23,471 +0.28(+2.70%)
Apr 10, 2019 9.800 10.50 9.520 10.36 26,186 +0.82(+8.55%)
Apr 09, 2019 9.604 10.27 9.257 9.544 34,616 +0.11(+1.19%)
Apr 08, 2019 8.175 9.432 8.120 9.432 38,522 +1.33(+16.38%)
Apr 05, 2019 8.120 8.260 8.036 8.105 39,150 +0.05(+0.68%)
Apr 04, 2019 8.102 8.137 7.983 8.050 17,873 -0.07(-0.86%)
Apr 03, 2019 8.190 8.204 7.840 8.120 35,060 -0.12(-1.46%)
Apr 02, 2019 8.260 8.400 8.029 8.240 31,464 -0.02(-0.24%)
Apr 01, 2019 8.600 8.820 8.191 8.260 47,068 -0.29(-3.37%)
Mar 29, 2019 8.680 8.750 8.541 8.548 15,728 -0.01(-0.15%)
Mar 28, 2019 8.680 8.737 8.512 8.561 15,314 +0.13(+1.51%)
Mar 27, 2019 8.887 8.960 8.260 8.434 37,593 -0.53(-5.88%)
Mar 26, 2019 8.820 9.236 8.788 8.960 32,259 +0.23(+2.68%)
Mar 25, 2019 8.680 8.726 8.610 8.726 33,308 +0.05(+0.53%)
Mar 22, 2019 8.540 8.751 8.540 8.680 60,871 +0.28(+3.28%)
Mar 21, 2019 9.100 9.240 8.400 8.404 73,511 -0.70(-7.65%)
Mar 20, 2019 9.800 9.800 8.820 9.100 44,733 -0.62(-6.38%)
Mar 19, 2019 10.54 10.61 9.660 9.720 40,127 -0.77(-7.36%)
Mar 18, 2019 10.64 10.83 10.22 10.49 23,713 -0.15(-1.38%)
Mar 15, 2019 10.23 10.93 10.17 10.64 34,264 +0.46(+4.47%)
Mar 14, 2019 10.08 10.27 9.940 10.19 6,196 +0.11(+1.04%)
Mar 13, 2019 9.940 10.25 9.870 10.08 47,440 -0.21(-2.04%)
Mar 12, 2019 10.25 10.60 10.22 10.29 16,531 +0.04(+0.41%)
Mar 11, 2019 10.22 10.36 10.22 10.25 14,192 -0.01(-0.07%)
Mar 08, 2019 10.33 10.36 10.04 10.26 16,014 -0.10(-1.01%)
Mar 07, 2019 10.35 10.50 10.08 10.36 23,562 -0.12(-1.19%)
Mar 06, 2019 11.06 11.06 10.41 10.48 38,714 -0.57(-5.12%)
Mar 05, 2019 11.54 11.62 10.89 11.05 12,297 -0.57(-4.89%)
Mar 04, 2019 11.90 12.18 11.48 11.62 15,329 -0.14(-1.20%)
Mar 01, 2019 11.90 12.18 11.34 11.76 8,978 -0.28(-2.33%)
Feb 28, 2019 12.32 12.54 11.61 12.04 30,901 +0.42(+3.61%)
Feb 27, 2019 10.95 11.69 10.93 11.62 16,462 +0.69(+6.36%)
Feb 26, 2019 10.89 10.96 10.65 10.93 15,250 +0.03(+0.28%)
Feb 25, 2019 11.20 11.20 10.53 10.89 14,367 -0.17(-1.49%)
Feb 22, 2019 11.62 11.62 10.85 11.06 30,414 -0.42(-3.65%)
Feb 21, 2019 11.62 11.62 11.20 11.48 10,256 +0.14(+1.22%)
Feb 20, 2019 11.62 11.90 11.34 11.34 42,968 -0.70(-5.81%)
Feb 19, 2019 12.58 12.60 12.01 12.04 14,910 -0.42(-3.37%)
Feb 15, 2019 12.74 12.88 12.32 12.46 39,428 -0.14(-1.11%)
Feb 14, 2019 13.72 13.86 12.32 12.60 91,468 -1.96(-13.46%)
Feb 13, 2019 14.70 14.84 14.56 14.56 24,639 +0.00(+0.00%)
Feb 12, 2019 14.56 14.70 14.42 14.56 28,308 +0.14(+0.97%)
Feb 11, 2019 14.56 14.84 14.28 14.42 44,010 +0.00(+0.00%)
Feb 08, 2019 14.70 14.98 14.28 14.42 16,078 -0.42(-2.83%)
Feb 07, 2019 15.12 15.40 14.42 14.84 23,301 -0.14(-0.93%)
Feb 06, 2019 16.52 16.52 14.28 14.98 71,590 -1.26(-7.76%)
Feb 05, 2019 16.24 16.66 15.96 16.24 143,073 +0.84(+5.45%)
Feb 04, 2019 12.04 16.10 11.90 15.40 142,020 +3.50(+29.41%)
Feb 01, 2019 12.04 12.04 11.76 11.90 2,914 -0.07(-0.60%)
Jan 31, 2019 11.90 12.46 11.76 11.97 3,849 -0.07(-0.57%)
Jan 30, 2019 12.74 12.74 11.80 12.04 5,563 -0.28(-2.27%)
Jan 29, 2019 12.27 12.60 12.03 12.32 6,816 +0.14(+1.15%)
Jan 28, 2019 11.90 12.74 11.90 12.18 8,804 -0.03(-0.23%)
Jan 25, 2019 12.07 12.39 12.07 12.21 10,814 -0.04(-0.31%)
Jan 24, 2019 12.46 12.60 12.17 12.25 6,054 +0.21(+1.71%)
Jan 23, 2019 12.18 12.60 11.90 12.04 6,291 +0.09(+0.71%)
Jan 22, 2019 11.76 12.60 11.76 11.95 4,494 -0.09(-0.71%)
Jan 18, 2019 12.14 12.60 11.41 12.04 6,785 +0.18(+1.55%)
Jan 17, 2019 12.32 12.46 11.39 11.86 8,477 -0.40(-3.27%)
Jan 16, 2019 12.46 12.60 12.24 12.26 11,128 -0.16(-1.29%)
Jan 15, 2019 12.60 13.16 12.41 12.42 5,601 -0.07(-0.57%)
Jan 14, 2019 12.75 13.44 12.49 12.49 6,233 -0.39(-3.04%)
Jan 11, 2019 12.60 13.30 12.60 12.88 11,292 +0.14(+1.10%)
Jan 10, 2019 13.08 13.14 12.61 12.74 10,943 -0.40(-3.05%)
Jan 09, 2019 13.30 13.44 12.87 13.14 4,308 +0.06(+0.48%)
Jan 08, 2019 13.34 13.34 12.96 13.08 3,660 -0.07(-0.56%)
Jan 07, 2019 13.44 13.72 13.02 13.15 29,433 +0.38(+3.00%)
Jan 04, 2019 12.32 13.26 11.97 12.77 11,742 +0.87(+7.31%)
Jan 03, 2019 12.17 12.60 11.66 11.90 11,870 +0.43(+3.72%)
Jan 02, 2019 9.940 12.46 9.940 11.47 9,531 +1.25(+12.25%)
Dec 31, 2018 10.50 11.06 9.520 10.22 40,121 -0.42(-3.95%)
Dec 28, 2018 9.940 11.48 9.940 10.64 45,650 +0.70(+7.04%)
Dec 27, 2018 9.800 10.50 9.800 9.940 31,011 -0.14(-1.36%)
Dec 26, 2018 10.39 11.17 9.969 10.08 39,588 -0.35(-3.38%)
Dec 24, 2018 9.730 10.85 9.422 10.43 28,657 +2.59(+33.04%)
Dec 21, 2018 10.50 11.20 7.840 7.840 56,628 -3.00(-27.65%)
Dec 20, 2018 11.64 12.04 10.51 10.84 43,605 -0.78(-6.74%)
Dec 19, 2018 11.90 12.32 11.57 11.62 14,359 -0.28(-2.36%)
Dec 18, 2018 11.90 13.02 11.90 11.90 18,640 -0.01(-0.06%)
Dec 17, 2018 13.16 13.16 11.83 11.91 14,958 -0.41(-3.35%)
Dec 14, 2018 12.74 13.16 12.18 12.32 10,764 -0.43(-3.35%)
Dec 13, 2018 12.73 13.44 12.73 12.75 2,320 -0.39(-2.98%)
Dec 12, 2018 12.92 13.41 12.01 13.14 15,256 +0.39(+3.08%)
Dec 11, 2018 12.46 13.75 12.38 12.75 21,549 +0.28(+2.25%)
Dec 10, 2018 12.76 13.38 12.44 12.47 6,037 -0.69(-5.27%)
Dec 07, 2018 13.16 13.86 12.74 13.16 10,950 -0.42(-3.09%)
Dec 06, 2018 13.58 14.00 13.30 13.58 7,715 +0.00(+0.00%)
Dec 04, 2018 13.44 13.93 13.16 13.58 4,371 -0.28(-2.02%)
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.