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 (%)
May 28, 2004	41.58	42.56	41.30	41.58	7,142	-0.70(-1.66%)
May 27, 2004	42.28	42.56	41.72	42.28	4,314	+0.28(+0.67%)
May 26, 2004	42.70	43.12	41.72	42.00	4,314	-0.42(-0.99%)
May 25, 2004	41.72	43.12	40.88	42.42	7,292	+1.26(+3.06%)
May 24, 2004	41.16	41.44	40.88	41.16	2,071	+0.28(+0.68%)
May 21, 2004	39.90	41.16	39.90	40.88	935	+0.42(+1.04%)
May 20, 2004	41.30	41.36	40.18	40.46	2,528	-0.14(-0.34%)
May 19, 2004	41.44	44.10	40.18	40.60	7,135	-1.12(-2.68%)
May 18, 2004	40.46	42.00	40.32	41.72	3,350	+0.00(+0.00%)
May 17, 2004	41.30	42.00	40.88	41.72	8,628	-0.42(-1.00%)
May 14, 2004	42.95	43.40	42.00	42.14	7,185	-1.68(-3.83%)
May 13, 2004	43.26	44.65	42.56	43.82	3,750	+0.14(+0.32%)
May 12, 2004	42.42	44.80	42.00	43.68	7,821	+0.00(+0.00%)
May 11, 2004	42.98	45.50	42.70	43.68	6,714	+1.82(+4.35%)
May 10, 2004	42.56	44.10	41.72	41.86	6,971	+0.00(+0.00%)
May 07, 2004	41.16	43.26	41.16	41.86	9,564	-0.42(-0.99%)
May 06, 2004	40.60	43.26	40.60	42.28	7,442	-0.28(-0.66%)
May 05, 2004	41.65	42.70	41.30	42.56	7,978	+0.70(+1.67%)
May 04, 2004	40.95	43.40	40.95	41.86	9,650	+0.84(+2.05%)

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.