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 28, 2003 86.80 88.34 85.96 87.50 2,041 -1.68(-1.88%)
Nov 26, 2003 88.90 90.86 87.50 89.18 4,663 +0.42(+0.47%)
Nov 25, 2003 87.08 91.70 86.94 88.76 4,295 -1.96(-2.16%)
Nov 24, 2003 86.80 91.70 85.27 90.72 15,427 +3.78(+4.35%)
Nov 21, 2003 81.34 87.08 81.76 86.94 7,148 +5.60(+6.88%)
Nov 20, 2003 82.60 82.60 79.80 81.34 5,541 -0.56(-0.68%)
Nov 19, 2003 82.74 83.02 80.50 81.90 8,604 +2.11(+2.65%)
Nov 18, 2003 84.00 86.10 79.24 79.79 9,986 -3.93(-4.70%)
Nov 17, 2003 86.10 87.50 80.50 83.72 20,496 -8.54(-9.26%)
Nov 14, 2003 91.00 95.90 89.60 92.26 11,261 +2.24(+2.49%)
Nov 13, 2003 91.00 95.48 88.48 90.02 13,782 -4.47(-4.73%)
Nov 12, 2003 90.58 95.20 88.90 94.49 19,400 +6.43(+7.30%)
Nov 11, 2003 84.98 91.14 84.98 88.06 12,426 -0.84(-0.94%)
Nov 10, 2003 88.48 92.26 84.42 88.90 13,345 +1.13(+1.29%)
Nov 07, 2003 90.30 91.00 83.58 87.77 24,479 -0.43(-0.49%)
Nov 06, 2003 81.90 89.60 79.80 88.20 21,774 +8.40(+10.53%)
Nov 05, 2003 79.66 85.40 78.26 79.80 21,370 -0.28(-0.35%)
Nov 04, 2003 78.12 80.50 77.00 80.08 7,212 +4.48(+5.93%)
Nov 03, 2003 70.70 79.10 70.70 75.60 12,210 +4.90(+6.93%)
Oct 31, 2003 76.02 76.16 70.70 70.70 5,850 -4.48(-5.96%)
Oct 30, 2003 75.04 78.96 73.08 75.18 10,808 +0.14(+0.19%)
Oct 29, 2003 74.06 77.00 72.94 75.04 14,545 +1.40(+1.90%)
Oct 28, 2003 68.04 74.06 68.04 73.64 13,021 +4.20(+6.05%)
Oct 27, 2003 66.50 69.72 64.83 69.44 33,021 +2.94(+4.42%)
Oct 24, 2003 63.28 69.30 63.00 66.50 47,800 -1.68(-2.46%)
Oct 23, 2003 88.48 89.60 67.34 68.18 86,450 -27.02(-28.38%)
Oct 21, 2003 87.50 96.46 87.50 95.20 17,271 +7.56(+8.63%)
Oct 20, 2003 90.44 90.44 85.68 87.64 10,312 +0.14(+0.16%)
Oct 17, 2003 94.78 94.78 87.50 87.50 14,038 -5.74(-6.16%)
Oct 16, 2003 93.80 95.20 92.40 93.24 11,697 -0.56(-0.60%)
Oct 15, 2003 93.52 94.78 91.28 93.80 15,044 -0.28(-0.30%)
Oct 14, 2003 101.22 102.48 91.28 94.08 27,199 -6.02(-6.01%)
Oct 13, 2003 97.72 101.08 95.90 100.10 11,405 +4.20(+4.38%)
Oct 10, 2003 96.32 101.92 94.08 95.90 10,950 -0.14(-0.15%)
Oct 09, 2003 103.60 104.30 95.06 96.04 18,319 -5.46(-5.38%)
Oct 08, 2003 102.62 105.42 98.28 101.50 14,933 -1.12(-1.09%)
Oct 07, 2003 98.70 105.42 95.20 102.62 32,981 +6.16(+6.39%)
Oct 06, 2003 91.84 100.37 91.00 96.46 25,093 +7.00(+7.82%)
Oct 03, 2003 90.58 94.36 87.64 89.46 17,689 +1.96(+2.24%)
Oct 02, 2003 88.48 94.22 87.50 87.50 11,692 -1.12(-1.26%)
Oct 01, 2003 95.90 99.96 86.94 88.62 27,328 -5.31(-5.65%)
Sep 30, 2003 90.72 101.50 85.54 93.93 41,967 +2.51(+2.74%)
Sep 29, 2003 87.64 91.98 77.70 91.42 38,618 +3.64(+4.15%)
Sep 26, 2003 87.22 90.57 85.40 87.78 17,683 -3.50(-3.83%)
Sep 25, 2003 90.30 96.32 88.20 91.28 11,805 +0.00(+0.00%)
Sep 24, 2003 95.62 96.32 89.74 91.28 14,695 -4.34(-4.54%)
Sep 23, 2003 98.14 102.90 95.06 95.62 29,179 -2.38(-2.43%)
Sep 22, 2003 84.14 99.40 84.00 98.00 39,807 +10.08(+11.46%)
Sep 19, 2003 95.90 97.86 86.10 87.92 32,235 -9.80(-10.03%)
Sep 18, 2003 104.44 107.23 95.90 97.72 22,651 -7.28(-6.93%)
Sep 17, 2003 109.20 111.86 105.00 105.00 22,116 -3.92(-3.60%)
Sep 16, 2003 109.34 112.00 102.62 108.92 9,839 -0.98(-0.89%)
Sep 15, 2003 107.38 112.00 105.00 109.90 13,771 +4.34(+4.11%)
Sep 12, 2003 104.02 107.80 101.64 105.56 9,864 -2.24(-2.08%)
Sep 11, 2003 103.60 109.20 99.68 107.80 10,528 +1.40(+1.32%)
Sep 10, 2003 112.42 112.42 103.74 106.40 17,635 -6.02(-5.35%)
Sep 09, 2003 109.20 115.50 108.50 112.42 43,335 +3.49(+3.20%)
Sep 08, 2003 101.08 113.26 96.74 108.93 33,528 +2.81(+2.65%)
Sep 05, 2003 114.52 114.52 101.50 106.12 28,676 -6.72(-5.96%)
Sep 04, 2003 119.00 125.44 110.74 112.84 59,742 -10.36(-8.41%)
Sep 03, 2003 128.66 132.30 116.06 123.20 44,950 -6.02(-4.66%)
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.