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

Quicklogic Corp (NQ: QUIK )

11.94 UNCHANGED
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 (%)
Jan 30, 2009 11.62 12.74 11.48 12.60 2,005 +0.98(+8.43%)
Jan 29, 2009 12.74 12.86 11.20 11.62 1,000 +0.14(+1.22%)
Jan 28, 2009 11.90 12.74 11.48 11.48 1,201 -0.70(-5.75%)
Jan 27, 2009 12.74 12.74 11.76 12.18 1,082 -0.28(-2.25%)
Jan 26, 2009 12.46 13.02 12.32 12.46 2,537 +0.70(+5.95%)
Jan 23, 2009 11.76 11.90 11.20 11.76 896 +0.14(+1.20%)
Jan 22, 2009 11.34 12.32 11.28 11.62 578 +0.00(+0.00%)
Jan 21, 2009 11.34 12.04 11.06 11.62 2,218 +1.12(+10.67%)
Jan 20, 2009 13.02 13.16 10.50 10.50 3,344 -1.12(-9.65%)
Jan 16, 2009 11.20 11.76 11.20 11.62 1,736 +0.42(+3.76%)
Jan 15, 2009 12.32 12.46 10.50 11.20 2,321 -0.28(-2.44%)
Jan 14, 2009 11.20 11.48 11.20 11.48 4,398 +0.00(+0.00%)
Jan 13, 2009 11.65 11.90 11.48 11.48 204 +0.28(+2.50%)
Jan 12, 2009 12.74 13.02 11.20 11.20 5,626 -1.96(-14.88%)
Jan 09, 2009 13.30 13.72 12.74 13.16 2,896 -0.42(-3.10%)
Jan 08, 2009 14.70 14.70 13.58 13.58 2,445 -0.70(-4.90%)
Jan 07, 2009 14.28 14.28 12.74 14.28 3,977 -0.28(-1.92%)
Jan 06, 2009 12.60 14.70 11.06 14.56 12,894 +1.96(+15.56%)
Jan 05, 2009 9.800 12.74 9.660 12.60 10,005 +2.80(+28.57%)
Jan 02, 2009 9.521 10.22 9.521 9.800 6,259 +0.98(+11.11%)
Dec 31, 2008 7.980 8.960 7.980 8.820 18,769 +0.42(+5.00%)
Dec 30, 2008 7.980 8.820 7.980 8.400 10,131 +0.42(+5.26%)
Dec 29, 2008 8.400 8.820 7.840 7.980 12,333 -0.42(-5.00%)
Dec 26, 2008 9.240 9.240 8.289 8.400 5,307 -0.84(-9.09%)
Dec 24, 2008 8.540 9.240 8.159 9.240 5,884 +0.84(+10.00%)
Dec 23, 2008 8.400 9.100 7.840 8.400 5,045 +0.00(+0.00%)
Dec 22, 2008 9.100 9.240 8.120 8.400 9,786 -0.28(-3.23%)
Dec 19, 2008 9.100 9.520 8.680 8.680 7,649 -0.28(-3.13%)
Dec 18, 2008 9.940 9.940 8.960 8.960 7,421 -1.12(-11.11%)
Dec 17, 2008 10.07 10.22 9.660 10.08 6,106 +0.00(+0.00%)
Dec 16, 2008 10.36 10.36 9.800 10.08 3,182 +0.14(+1.41%)
Dec 15, 2008 11.06 11.34 9.800 9.940 5,246 -0.01(-0.14%)
Dec 12, 2008 10.78 11.48 9.940 9.954 4,979 -1.53(-13.29%)
Dec 11, 2008 11.20 12.04 10.92 11.48 6,154 +0.70(+6.49%)
Dec 10, 2008 11.90 11.90 10.50 10.78 6,272 -0.56(-4.94%)
Dec 09, 2008 11.06 12.46 10.50 11.34 6,872 +0.28(+2.53%)
Dec 08, 2008 10.36 11.34 10.36 11.06 4,707 +0.70(+6.76%)
Dec 05, 2008 9.799 10.78 9.241 10.36 12,855 +1.40(+15.62%)
Dec 04, 2008 9.100 9.520 8.960 8.960 3,963 -0.70(-7.25%)
Dec 03, 2008 9.100 9.800 8.819 9.660 8,210 +1.26(+15.00%)
Dec 02, 2008 8.820 8.820 7.980 8.400 11,395 +0.28(+3.45%)
Dec 01, 2008 8.282 8.680 7.700 8.120 2,647 +0.00(+0.00%)
Nov 28, 2008 8.400 8.820 8.120 8.120 4,988 +0.14(+1.75%)
Nov 26, 2008 7.980 8.680 7.840 7.980 3,957 +0.28(+3.64%)
Nov 25, 2008 7.980 8.400 7.700 7.700 4,655 +0.28(+3.77%)
Nov 24, 2008 7.700 8.820 7.140 7.420 11,291 +0.28(+3.92%)
Nov 21, 2008 8.803 8.820 7.140 7.140 12,376 -0.31(-4.14%)
Nov 20, 2008 8.400 8.820 7.448 7.448 6,842 -0.67(-8.28%)
Nov 19, 2008 8.400 9.380 7.980 8.120 3,681 -0.42(-4.92%)
Nov 18, 2008 9.100 9.660 8.400 8.540 7,014 -0.56(-6.15%)
Nov 17, 2008 9.100 9.660 8.680 9.100 10,570 -1.12(-10.96%)
Nov 14, 2008 11.20 11.20 9.100 10.22 6,868 +0.56(+5.80%)
Nov 13, 2008 10.08 10.22 9.240 9.660 6,632 -0.70(-6.76%)
Nov 12, 2008 11.20 12.46 10.22 10.36 3,252 -0.84(-7.50%)
Nov 11, 2008 11.48 11.48 11.06 11.20 3,797 -0.28(-2.44%)
Nov 10, 2008 12.74 12.74 11.34 11.48 4,789 -1.68(-12.77%)
Nov 07, 2008 12.74 13.30 12.46 13.16 2,314 +0.28(+2.17%)
Nov 06, 2008 13.44 13.58 12.04 12.88 1,723 +0.00(+0.00%)
Nov 05, 2008 13.44 13.44 12.88 12.88 778 -0.56(-4.17%)
Nov 04, 2008 14.70 14.70 12.60 13.44 7,558 +1.12(+9.09%)
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.