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 (%)
Feb 27, 2004	54.88	56.00	52.78	53.20	9,271	-1.12(-2.06%)
Feb 26, 2004	53.34	55.16	52.50	54.32	4,435	+0.70(+1.31%)
Feb 25, 2004	52.50	54.45	50.54	53.62	9,485	+1.82(+3.51%)
Feb 24, 2004	49.42	52.50	49.00	51.80	15,628	-0.70(-1.33%)
Feb 23, 2004	51.52	53.90	50.40	52.50	24,150	-0.70(-1.32%)
Feb 20, 2004	54.60	56.00	52.50	53.20	26,328	-1.34(-2.46%)
Feb 19, 2004	55.30	57.40	53.68	54.54	18,257	-1.32(-2.36%)
Feb 18, 2004	56.84	58.38	55.72	55.86	20,514	-1.12(-1.97%)
Feb 17, 2004	59.36	59.36	56.98	56.98	13,650	-0.28(-0.49%)
Feb 13, 2004	59.78	60.34	57.26	57.26	16,628	-1.54(-2.62%)
Feb 12, 2004	61.88	62.86	57.96	58.80	18,228	-3.50(-5.62%)
Feb 11, 2004	61.32	63.70	60.20	62.30	37,600	+3.22(+5.45%)
Feb 10, 2004	57.40	60.76	56.77	59.08	33,421	+1.82(+3.18%)
Feb 09, 2004	57.96	59.50	55.44	57.26	19,107	+0.84(+1.49%)
Feb 06, 2004	55.72	57.68	54.60	56.42	25,685	+0.84(+1.51%)
Feb 05, 2004	55.16	55.72	53.34	55.58	14,357	+2.38(+4.47%)
Feb 04, 2004	56.56	57.96	52.22	53.20	45,342	-3.50(-6.17%)
Feb 03, 2004	59.92	59.92	56.28	56.70	29,950	-1.68(-2.88%)

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.