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

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
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 30, 2021 5.550 5.763 5.470 5.710 26,303 +0.15(+2.70%)
Nov 29, 2021 5.720 5.720 5.510 5.560 33,330 -0.18(-3.14%)
Nov 26, 2021 5.740 5.790 5.520 5.740 44,426 -0.05(-0.86%)
Nov 24, 2021 5.780 5.940 5.720 5.790 30,498 -0.08(-1.36%)
Nov 23, 2021 6.030 6.050 5.752 5.870 49,030 -0.12(-2.00%)
Nov 22, 2021 6.500 6.580 5.760 5.990 162,750 -0.59(-8.97%)
Nov 19, 2021 6.760 6.764 6.200 6.580 91,512 -0.30(-4.36%)
Nov 18, 2021 8.000 6.990 6.530 6.880 466,680 -0.83(-10.77%)
Nov 17, 2021 7.390 7.950 7.000 7.710 250,966 +0.32(+4.33%)
Nov 16, 2021 6.700 7.490 6.700 7.390 275,992 +0.56(+8.20%)
Nov 15, 2021 6.660 6.980 6.500 6.830 128,958 +0.21(+3.17%)
Nov 12, 2021 6.710 6.800 6.320 6.620 57,823 -0.01(-0.15%)
Nov 11, 2021 6.400 6.760 6.397 6.630 21,216 +0.24(+3.76%)
Nov 10, 2021 6.660 6.390 49,285 -0.30(-4.48%)
Nov 09, 2021 6.840 6.850 6.540 6.690 26,261 -0.18(-2.62%)
Nov 08, 2021 6.700 6.950 6.700 6.870 63,503 +0.24(+3.54%)
Nov 05, 2021 6.990 6.990 6.610 6.635 103,843 +0.08(+1.14%)
Nov 04, 2021 6.150 6.661 6.110 6.560 130,357 +0.52(+8.61%)
Nov 03, 2021 6.050 6.173 5.930 6.040 23,207 -0.05(-0.82%)
Nov 02, 2021 6.030 6.130 6.000 6.090 15,268 +0.00(+0.00%)
Nov 01, 2021 6.000 6.190 5.950 6.090 19,294 +0.14(+2.35%)
Oct 29, 2021 6.120 6.200 5.900 5.950 17,906 -0.25(-4.03%)
Oct 28, 2021 5.890 6.200 5.760 6.200 33,275 +0.35(+5.98%)
Oct 27, 2021 5.770 5.890 5.720 5.850 11,525 -0.05(-0.85%)
Oct 26, 2021 5.880 5.900 23,648 -0.01(-0.17%)
Oct 25, 2021 5.900 6.000 5.760 5.910 18,157 -0.02(-0.34%)
Oct 22, 2021 6.010 6.154 5.750 5.930 31,091 -0.12(-1.98%)
Oct 21, 2021 6.200 6.240 5.960 6.050 20,932 -0.10(-1.63%)
Oct 20, 2021 6.170 6.239 6.000 6.150 29,914 -0.08(-1.28%)
Oct 19, 2021 6.000 6.380 5.870 6.230 128,149 +0.33(+5.59%)
Oct 18, 2021 5.730 5.910 5.730 5.900 13,779 +0.17(+2.97%)
Oct 15, 2021 5.780 5.830 5.680 5.730 23,535 +0.02(+0.35%)
Oct 14, 2021 5.800 5.825 5.640 5.710 17,507 -0.08(-1.38%)
Oct 13, 2021 5.550 5.800 5.520 5.790 34,535 +0.21(+3.76%)
Oct 12, 2021 5.680 5.715 5.530 5.580 19,365 -0.15(-2.62%)
Oct 11, 2021 5.800 5.800 5.560 5.730 50,583 -0.06(-1.04%)
Oct 08, 2021 5.860 5.860 5.700 5.790 19,914 +0.00(+0.00%)
Oct 07, 2021 5.600 5.850 5.600 5.790 15,871 +0.16(+2.84%)
Oct 06, 2021 5.640 5.720 5.600 5.630 31,591 -0.16(-2.76%)
Oct 05, 2021 5.850 5.860 5.570 5.790 39,018 -0.04(-0.69%)
Oct 04, 2021 5.890 5.890 5.510 5.830 52,494 +0.03(+0.52%)
Oct 01, 2021 5.700 5.997 5.600 5.800 140,437 +0.44(+8.21%)
Sep 30, 2021 5.430 5.500 5.270 5.360 67,301 -0.05(-0.92%)
Sep 29, 2021 5.680 5.990 5.260 5.410 115,445 -0.20(-3.57%)
Sep 28, 2021 5.700 6.050 5.470 5.610 31,620 -0.12(-2.09%)
Sep 27, 2021 5.650 5.830 5.620 5.730 26,666 +0.04(+0.78%)
Sep 24, 2021 5.580 5.691 5.400 5.686 25,642 +0.04(+0.64%)
Sep 23, 2021 5.670 5.725 5.590 5.650 11,216 +0.05(+0.89%)
Sep 22, 2021 5.440 5.700 5.440 5.600 18,694 +0.17(+3.13%)
Sep 21, 2021 5.570 5.900 5.350 5.430 54,173 -0.24(-4.23%)
Sep 20, 2021 5.870 5.900 5.620 5.670 35,557 -0.30(-5.03%)
Sep 17, 2021 5.940 6.050 5.885 5.970 47,501 -0.01(-0.17%)
Sep 16, 2021 6.000 6.056 5.970 5.980 13,013 -0.06(-0.99%)
Sep 15, 2021 5.740 6.110 5.670 6.040 35,207 +0.33(+5.78%)
Sep 14, 2021 5.890 5.900 5.680 5.710 17,067 -0.20(-3.38%)
Sep 13, 2021 5.830 6.110 5.727 5.910 54,388 +0.19(+3.32%)
Sep 10, 2021 5.720 5.920 5.690 5.720 16,414 +0.00(+0.00%)
Sep 09, 2021 5.770 5.930 5.680 5.720 53,540 -0.08(-1.38%)
Sep 08, 2021 5.890 5.900 5.710 5.800 19,228 -0.16(-2.68%)
Sep 07, 2021 6.270 6.276 5.841 5.960 40,427 -0.31(-4.94%)
Sep 03, 2021 6.430 6.470 6.188 6.270 45,866 -0.17(-2.64%)
Sep 02, 2021 6.310 6.450 6.150 6.440 61,300 +0.24(+3.87%)
Sep 01, 2021 6.090 6.430 6.090 6.200 90,129 +0.11(+1.81%)
Aug 31, 2021 5.970 6.170 5.933 6.090 39,699 +0.12(+2.01%)
Aug 30, 2021 5.890 6.100 5.826 5.970 31,817 +0.11(+1.88%)
Aug 27, 2021 5.700 5.955 5.590 5.860 60,119 +0.12(+2.09%)
Aug 26, 2021 5.650 5.860 5.620 5.740 34,246 +0.14(+2.50%)
Aug 25, 2021 5.440 5.660 5.440 5.600 47,092 +0.18(+3.32%)
Aug 24, 2021 5.350 5.509 5.250 5.420 36,561 +0.06(+1.12%)
Aug 23, 2021 5.260 5.500 5.260 5.360 74,599 +0.17(+3.28%)
Aug 20, 2021 5.050 5.270 5.030 5.190 54,670 +0.14(+2.77%)
Aug 19, 2021 5.270 5.270 4.900 5.050 123,600 -0.35(-6.48%)
Aug 18, 2021 5.010 5.600 4.900 5.400 341,337 +0.73(+15.63%)
Aug 17, 2021 4.760 4.800 4.500 4.670 93,499 -0.09(-1.89%)
Aug 16, 2021 4.690 4.950 4.600 4.760 91,108 +0.10(+2.15%)
Aug 13, 2021 5.030 5.109 4.660 4.660 98,078 -0.42(-8.27%)
Aug 12, 2021 5.110 5.270 5.010 5.080 28,713 +0.00(+0.00%)
Aug 11, 2021 5.190 5.195 5.000 5.080 37,159 -0.12(-2.31%)
Aug 10, 2021 5.260 5.260 5.010 5.200 45,787 -0.07(-1.33%)
Aug 09, 2021 5.110 5.315 5.070 5.270 45,753 +0.17(+3.33%)
Aug 06, 2021 5.090 5.280 5.060 5.100 79,962 -0.10(-1.92%)
Aug 05, 2021 5.140 5.280 5.140 5.200 42,761 +0.03(+0.58%)
Aug 04, 2021 5.360 5.403 5.080 5.170 100,480 -0.13(-2.45%)
Aug 03, 2021 5.550 5.550 5.190 5.300 63,355 -0.27(-4.85%)
Aug 02, 2021 5.300 5.588 5.300 5.570 39,612 +0.27(+5.09%)
Jul 30, 2021 5.516 5.585 5.280 5.300 207,160 -0.30(-5.36%)
Jul 29, 2021 5.550 5.740 5.470 5.600 20,514 +0.11(+2.00%)
Jul 28, 2021 5.320 5.579 5.280 5.490 18,284 +0.13(+2.43%)
Jul 27, 2021 5.750 5.854 5.060 5.360 103,892 -0.33(-5.80%)
Jul 26, 2021 5.640 5.820 5.630 5.690 32,849 +0.05(+0.89%)
Jul 23, 2021 5.830 5.930 5.570 5.640 50,075 -0.18(-3.09%)
Jul 22, 2021 5.870 5.870 5.620 5.820 40,935 -0.09(-1.52%)
Jul 21, 2021 5.730 5.950 5.680 5.910 32,676 +0.19(+3.32%)
Jul 20, 2021 5.540 5.880 5.510 5.720 75,543 +0.12(+2.14%)
Jul 19, 2021 5.610 5.810 5.510 5.600 49,664 -0.13(-2.27%)
Jul 16, 2021 5.850 5.940 5.690 5.730 34,965 -0.13(-2.22%)
Jul 15, 2021 5.910 6.120 5.750 5.860 36,258 -0.10(-1.68%)
Jul 14, 2021 6.050 6.219 5.938 5.960 34,075 -0.03(-0.50%)
Jul 13, 2021 6.280 6.440 5.980 5.990 48,071 -0.45(-6.99%)
Jul 12, 2021 6.510 6.530 6.325 6.440 13,478 -0.09(-1.38%)
Jul 09, 2021 6.040 6.620 5.860 6.530 54,344 +0.53(+8.83%)
Jul 08, 2021 6.010 6.350 5.650 6.000 187,594 -0.18(-2.91%)
Jul 07, 2021 6.520 6.630 6.120 6.180 72,256 -0.33(-5.07%)
Jul 06, 2021 6.610 6.750 6.500 6.510 24,804 -0.17(-2.54%)
Jul 02, 2021 6.770 6.970 6.520 6.680 53,120 -0.07(-1.04%)
Jul 01, 2021 7.230 7.230 6.650 6.750 89,904 -0.48(-6.64%)
Jun 30, 2021 7.220 7.375 7.150 7.230 37,230 -0.05(-0.69%)
Jun 29, 2021 7.010 7.340 7.010 7.280 53,793 +0.28(+4.00%)
Jun 28, 2021 6.990 7.190 6.990 7.000 35,865 +0.05(+0.72%)
Jun 25, 2021 7.170 7.300 6.890 6.950 79,656 -0.25(-3.47%)
Jun 24, 2021 6.950 7.240 6.639 7.200 54,766 +0.35(+5.11%)
Jun 23, 2021 6.640 6.950 6.600 6.850 46,592 +0.26(+3.95%)
Jun 22, 2021 6.320 6.824 6.300 6.590 77,018 +0.20(+3.13%)
Jun 21, 2021 6.380 6.550 6.200 6.390 80,042 -0.01(-0.16%)
Jun 18, 2021 6.210 6.450 6.148 6.400 44,342 -0.03(-0.47%)
Jun 17, 2021 6.450 6.684 6.360 6.430 119,165 -0.07(-1.08%)
Jun 16, 2021 7.290 7.290 6.450 6.500 156,800 -0.80(-10.96%)
Jun 15, 2021 7.360 7.500 7.100 7.300 85,359 -0.05(-0.68%)
Jun 14, 2021 6.760 7.440 6.760 7.350 121,272 +0.63(+9.37%)
Jun 11, 2021 6.790 6.930 6.590 6.720 43,071 +0.08(+1.20%)
Jun 10, 2021 6.840 6.880 6.590 6.640 52,837 -0.22(-3.21%)
Jun 09, 2021 7.000 7.140 6.850 6.860 99,972 -0.06(-0.87%)
Jun 08, 2021 6.970 7.090 6.670 6.920 71,743 +0.01(+0.14%)
Jun 07, 2021 7.000 7.117 6.770 6.910 97,920 -0.04(-0.58%)
Jun 04, 2021 6.190 6.950 5.990 6.950 230,978 +0.88(+14.50%)
Jun 03, 2021 6.090 6.200 5.869 6.070 71,837 -0.07(-1.14%)
Jun 02, 2021 6.250 6.340 6.020 6.140 62,994 -0.08(-1.29%)
Jun 01, 2021 6.480 6.480 6.090 6.220 56,715 +0.03(+0.48%)
May 28, 2021 6.260 6.450 6.150 6.190 69,714 -0.01(-0.16%)
May 27, 2021 5.910 6.220 5.857 6.200 114,304 +0.32(+5.44%)
May 26, 2021 5.690 5.980 5.600 5.880 57,482 +0.23(+4.07%)
May 25, 2021 5.840 6.062 5.590 5.650 155,230 -0.19(-3.25%)
May 24, 2021 5.890 5.990 5.600 5.840 96,818 -0.06(-1.02%)
May 21, 2021 5.930 5.970 5.691 5.900 85,794 +0.07(+1.20%)
May 20, 2021 5.530 6.010 5.520 5.830 152,789 +0.45(+8.36%)
May 19, 2021 5.780 6.090 5.220 5.380 349,874 -0.76(-12.38%)
May 18, 2021 6.010 6.250 5.810 6.140 146,061 +0.31(+5.32%)
May 17, 2021 5.810 6.000 5.570 5.830 62,719 +0.11(+1.92%)
May 14, 2021 5.540 5.940 5.330 5.720 241,591 +0.41(+7.72%)
May 13, 2021 5.610 5.810 5.200 5.310 97,080 -0.26(-4.67%)
May 12, 2021 6.180 6.200 5.500 5.570 149,371 -0.66(-10.59%)
May 11, 2021 5.850 6.240 5.810 6.230 124,514 +0.05(+0.81%)
May 10, 2021 6.250 6.360 5.950 6.180 145,854 -0.04(-0.64%)
May 07, 2021 6.730 6.800 5.980 6.220 145,622 -0.36(-5.47%)
May 06, 2021 5.850 7.400 5.740 6.580 970,546 +0.65(+10.96%)
May 05, 2021 6.100 6.200 5.740 5.930 35,685 -0.13(-2.15%)
May 04, 2021 6.080 6.150 5.700 6.060 61,418 -0.09(-1.46%)
May 03, 2021 6.590 6.590 5.980 6.150 67,846 -0.43(-6.53%)
Apr 30, 2021 6.390 6.640 6.350 6.580 125,200 +0.08(+1.23%)
Apr 29, 2021 6.710 6.950 6.440 6.500 68,788 -0.14(-2.11%)
Apr 28, 2021 6.770 6.790 6.510 6.640 29,986 -0.22(-3.21%)
Apr 27, 2021 7.250 7.250 6.850 6.860 55,233 -0.47(-6.41%)
Apr 26, 2021 6.800 7.340 6.590 7.330 66,899 +0.62(+9.24%)
Apr 23, 2021 6.100 6.730 6.050 6.710 63,500 +0.61(+10.00%)
Apr 22, 2021 6.210 6.380 5.870 6.100 49,973 -0.10(-1.61%)
Apr 21, 2021 5.900 6.280 5.880 6.200 41,026 +0.32(+5.44%)
Apr 20, 2021 6.120 6.120 5.680 5.880 131,850 -0.21(-3.45%)
Apr 19, 2021 6.380 6.480 6.050 6.090 96,680 -0.48(-7.31%)
Apr 16, 2021 6.340 6.660 6.180 6.570 78,000 +0.17(+2.66%)
Apr 15, 2021 6.710 6.860 6.020 6.400 145,928 -0.26(-3.90%)
Apr 14, 2021 6.770 6.980 6.600 6.660 41,943 -0.14(-2.06%)
Apr 13, 2021 6.890 6.980 6.360 6.800 101,186 -0.15(-2.16%)
Apr 12, 2021 7.160 7.290 6.820 6.950 32,087 -0.23(-3.20%)
Apr 09, 2021 7.260 7.380 7.130 7.180 32,800 -0.19(-2.58%)
Apr 08, 2021 7.740 7.740 7.330 7.370 61,896 -0.23(-3.03%)
Apr 07, 2021 7.790 7.790 7.250 7.600 62,287 -0.26(-3.31%)
Apr 06, 2021 7.450 8.120 7.410 7.860 119,730 +0.41(+5.50%)
Apr 05, 2021 7.930 7.930 7.290 7.450 92,973 -0.18(-2.36%)
Apr 01, 2021 7.050 7.770 7.010 7.630 146,000 +0.71(+10.26%)
Mar 31, 2021 6.530 7.150 6.270 6.920 118,385 +0.44(+6.79%)
Mar 30, 2021 6.600 6.880 6.260 6.480 131,811 -0.07(-1.07%)
Mar 29, 2021 7.300 7.408 6.550 6.550 100,170 -0.75(-10.27%)
Mar 26, 2021 7.190 7.510 7.040 7.300 91,800 +0.11(+1.53%)
Mar 25, 2021 6.590 7.330 6.590 7.190 143,512 +0.18(+2.57%)
Mar 24, 2021 7.920 8.120 7.000 7.010 195,359 -0.78(-10.01%)
Mar 23, 2021 8.470 8.650 7.700 7.790 205,669 -0.65(-7.70%)
Mar 22, 2021 7.960 8.770 7.800 8.440 213,675 +0.54(+6.84%)
Mar 19, 2021 7.860 8.180 7.710 7.900 167,100 +0.13(+1.67%)
Mar 18, 2021 8.200 8.280 7.660 7.770 135,587 -0.60(-7.17%)
Mar 17, 2021 8.030 8.500 7.810 8.370 108,592 +0.13(+1.58%)
Mar 16, 2021 8.590 8.720 8.050 8.240 112,099 -0.17(-2.02%)
Mar 15, 2021 8.100 8.590 8.000 8.410 163,728 +0.47(+5.92%)
Mar 12, 2021 8.000 8.140 7.520 7.940 117,700 -0.19(-2.34%)
Mar 11, 2021 7.240 8.270 7.200 8.130 308,056 +1.05(+14.83%)
Mar 10, 2021 6.990 7.260 6.800 7.080 146,121 -0.08(-1.12%)
Mar 09, 2021 6.200 7.160 6.180 7.160 200,751 +0.89(+14.19%)
Mar 08, 2021 6.790 7.170 6.250 6.270 207,520 -0.64(-9.26%)
Mar 05, 2021 6.330 7.160 5.945 6.910 403,600 +0.59(+9.34%)
Mar 04, 2021 7.210 7.360 6.030 6.320 466,246 -0.88(-12.22%)
Mar 03, 2021 8.120 8.420 7.200 7.200 386,695 -0.88(-10.89%)
Mar 02, 2021 8.780 9.000 8.000 8.080 354,945 -0.75(-8.49%)
Mar 01, 2021 9.060 10.30 8.600 8.830 1,143,020 -0.07(-0.79%)
Feb 26, 2021 7.310 9.260 7.080 8.900 907,400 +1.48(+19.95%)
Feb 25, 2021 6.840 7.460 6.470 7.420 320,653 +0.58(+8.48%)
Feb 24, 2021 6.810 6.950 6.600 6.840 322,027 +0.26(+3.95%)
Feb 23, 2021 7.030 7.150 6.160 6.580 525,107 -0.87(-11.68%)
Feb 22, 2021 8.570 8.570 7.330 7.450 671,885 -1.51(-16.85%)
Feb 19, 2021 7.780 9.000 7.100 8.960 1,546,000 +1.04(+13.13%)
Feb 18, 2021 9.840 12.49 7.580 7.920 12,357,509 +0.75(+10.46%)
Feb 17, 2021 7.060 7.400 6.590 7.170 313,691 +0.11(+1.56%)
Feb 16, 2021 7.110 7.270 6.220 7.060 874,414 +0.02(+0.28%)
Feb 12, 2021 5.680 8.170 5.623 7.040 3,453,100 +1.57(+28.70%)
Feb 11, 2021 4.590 5.490 4.520 5.470 447,730 +0.99(+22.10%)
Feb 10, 2021 4.500 4.540 4.219 4.480 97,940 +0.12(+2.75%)
Feb 09, 2021 4.210 4.360 4.170 4.360 56,363 +0.15(+3.56%)
Feb 08, 2021 4.270 4.470 4.110 4.210 99,971 -0.09(-2.09%)
Feb 05, 2021 4.400 4.444 4.100 4.300 66,900 -0.10(-2.27%)
Feb 04, 2021 4.250 4.430 4.230 4.400 109,027 +0.24(+5.77%)
Feb 03, 2021 3.950 4.170 3.900 4.160 67,880 +0.28(+7.22%)
Feb 02, 2021 3.630 4.055 3.630 3.880 145,240 +0.12(+3.19%)
Feb 01, 2021 3.820 3.913 3.650 3.760 138,209 -0.08(-2.08%)
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%)
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.