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

Quicklogic Corp (NQ: QUIK )

11.94 -0.16 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 81.06 85.54 79.66 83.72 50,064 +2.52(+3.10%)
Nov 29, 2010 77.84 81.20 77.42 81.20 17,928 +3.36(+4.32%)
Nov 26, 2010 79.66 80.36 77.84 77.84 5,628 -1.96(-2.46%)
Nov 24, 2010 77.84 79.80 79.80 79.80 25,006 +1.96(+2.52%)
Nov 23, 2010 77.00 79.10 76.02 77.84 20,905 -0.84(-1.07%)
Nov 22, 2010 71.54 78.68 71.54 78.68 30,940 +6.58(+9.12%)
Nov 19, 2010 70.70 72.66 70.70 72.10 16,358 +1.54(+2.18%)
Nov 18, 2010 71.82 72.80 70.42 70.56 17,415 -0.14(-0.20%)
Nov 17, 2010 71.12 72.80 70.00 70.70 16,377 +0.70(+1.00%)
Nov 16, 2010 71.96 72.94 69.44 70.00 18,219 -2.38(-3.29%)
Nov 15, 2010 69.58 75.88 68.88 72.38 30,141 +1.68(+2.38%)
Nov 12, 2010 70.70 70.98 68.60 70.70 38,683 -0.70(-0.98%)
Nov 11, 2010 71.68 72.66 70.70 71.40 23,586 -1.40(-1.92%)
Nov 10, 2010 73.22 73.50 71.96 72.80 22,501 -0.70(-0.95%)
Nov 09, 2010 74.90 75.60 72.94 73.50 19,793 -1.54(-2.05%)
Nov 08, 2010 77.28 77.28 72.24 75.04 49,558 -2.94(-3.77%)
Nov 05, 2010 75.60 79.10 74.90 77.98 59,832 -1.26(-1.59%)
Nov 04, 2010 73.50 79.80 73.50 79.24 84,550 +5.88(+8.02%)
Nov 03, 2010 79.94 79.94 71.40 73.36 135,139 -12.60(-14.66%)
Nov 02, 2010 85.40 85.96 84.14 85.96 52,561 +1.26(+1.49%)
Nov 01, 2010 83.86 86.66 82.46 84.70 40,992 +1.68(+2.02%)
Oct 29, 2010 83.30 85.95 81.62 83.02 16,938 -0.84(-1.00%)
Oct 28, 2010 85.82 88.76 80.22 83.86 52,619 -1.40(-1.64%)
Oct 27, 2010 78.40 85.82 78.40 85.26 45,051 +5.88(+7.41%)
Oct 25, 2010 78.68 81.48 77.70 79.38 13,967 +0.69(+0.87%)
Oct 22, 2010 77.98 79.52 76.79 78.69 12,975 +0.29(+0.37%)
Oct 21, 2010 81.20 81.34 74.48 78.40 24,103 -2.10(-2.61%)
Oct 20, 2010 79.38 81.48 77.00 80.50 23,283 +0.84(+1.05%)
Oct 19, 2010 83.02 83.16 77.84 79.66 32,832 -3.50(-4.21%)
Oct 18, 2010 84.00 84.00 82.88 83.16 16,872 +0.00(+0.00%)
Oct 15, 2010 85.54 85.54 81.90 83.16 33,598 -0.56(-0.67%)
Oct 14, 2010 78.82 86.24 78.82 83.72 72,870 +4.90(+6.22%)
Oct 13, 2010 77.00 79.94 74.90 78.82 45,169 +2.66(+3.49%)
Oct 12, 2010 73.50 76.72 72.24 76.16 29,554 +2.94(+4.02%)
Oct 11, 2010 73.50 74.48 72.10 73.22 12,201 +0.28(+0.38%)
Oct 08, 2010 73.08 73.50 71.40 72.94 13,844 +0.56(+0.77%)
Oct 07, 2010 73.08 74.90 70.98 72.38 17,527 -0.28(-0.39%)
Oct 06, 2010 74.34 78.12 72.10 72.66 39,625 -0.98(-1.33%)
Oct 05, 2010 72.10 74.20 70.84 73.64 40,122 +2.10(+2.94%)
Oct 04, 2010 71.26 72.10 67.48 71.54 34,419 +0.84(+1.19%)
Oct 01, 2010 72.66 72.80 69.30 70.70 22,247 -0.98(-1.37%)
Sep 30, 2010 73.50 74.20 69.30 71.68 33,126 -1.12(-1.54%)
Sep 29, 2010 72.38 74.34 70.84 72.80 27,104 +0.70(+0.97%)
Sep 28, 2010 74.62 75.32 66.50 72.10 67,062 -0.98(-1.34%)
Sep 27, 2010 70.56 76.16 68.18 73.08 109,634 +6.72(+10.13%)
Sep 24, 2010 61.46 68.60 61.46 66.36 76,173 +6.30(+10.49%)
Sep 23, 2010 59.50 61.60 53.34 60.06 32,193 +0.28(+0.47%)
Sep 22, 2010 63.28 63.84 56.84 59.78 39,412 -2.94(-4.69%)
Sep 21, 2010 56.00 63.00 55.30 62.72 76,073 +7.42(+13.42%)
Sep 20, 2010 52.64 55.58 52.64 55.30 30,972 +2.80(+5.33%)
Sep 17, 2010 52.64 54.04 52.36 52.50 24,029 +4.06(+8.38%)
Sep 15, 2010 46.62 48.44 46.48 48.44 9,742 +1.26(+2.67%)
Sep 14, 2010 48.16 48.16 46.90 47.18 11,279 -0.84(-1.75%)
Sep 13, 2010 47.32 48.30 47.04 48.02 7,047 +0.84(+1.78%)
Sep 10, 2010 47.60 47.88 46.76 47.18 6,544 +0.28(+0.60%)
Sep 09, 2010 48.02 48.72 46.76 46.90 7,544 -0.28(-0.59%)
Sep 08, 2010 47.74 47.88 47.04 47.18 6,717 -0.56(-1.17%)
Sep 07, 2010 48.30 48.30 47.04 47.74 12,672 -0.56(-1.16%)
Sep 03, 2010 45.92 48.30 45.92 48.30 12,998 +2.38(+5.18%)
Sep 02, 2010 45.50 46.62 44.80 45.92 7,299 +0.84(+1.86%)
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.