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

Quicklogic Corp (NQ: QUIK )

7.460 -0.210 (-2.74%)
Streaming Delayed Price Updated: 12:45 PM EDT, Oct 1, 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 (%)
Sep 30, 2024 7.630 7.790 7.570 7.670 79,209 -0.09(-1.16%)
Sep 27, 2024 7.910 7.960 7.670 7.760 147,029 -0.11(-1.40%)
Sep 26, 2024 7.770 7.950 7.635 7.870 152,740 +0.31(+4.10%)
Sep 25, 2024 7.450 7.640 7.445 7.560 70,116 +0.06(+0.80%)
Sep 24, 2024 7.480 7.679 7.404 7.500 85,027 +0.08(+1.08%)
Sep 23, 2024 7.380 7.540 7.320 7.420 88,106 +0.11(+1.50%)
Sep 20, 2024 7.340 7.420 7.180 7.310 227,486 -0.08(-1.08%)
Sep 19, 2024 7.480 7.548 7.280 7.390 169,884 +0.17(+2.35%)
Sep 18, 2024 7.410 7.590 7.210 7.220 156,486 -0.18(-2.43%)
Sep 17, 2024 7.490 7.560 7.300 7.400 114,163 +0.04(+0.54%)
Sep 16, 2024 7.610 7.640 7.330 7.360 83,047 -0.29(-3.79%)
Sep 13, 2024 7.570 7.785 7.570 7.650 117,170 +0.13(+1.73%)
Sep 12, 2024 7.530 7.620 7.380 7.520 93,656 -0.01(-0.13%)
Sep 11, 2024 7.230 7.570 7.200 7.530 123,623 +0.34(+4.73%)
Sep 10, 2024 7.150 7.220 7.010 7.190 121,289 +0.04(+0.56%)
Sep 09, 2024 7.040 7.280 7.030 7.150 145,525 +0.08(+1.13%)
Sep 06, 2024 7.260 7.365 7.050 7.070 185,708 -0.24(-3.28%)
Sep 05, 2024 7.560 7.681 7.260 7.310 164,238 -0.27(-3.56%)
Sep 04, 2024 7.730 7.960 7.520 7.580 219,660 -0.18(-2.32%)
Sep 03, 2024 8.270 8.270 7.701 7.760 294,229 -0.64(-7.62%)
Aug 30, 2024 8.240 8.690 8.170 8.400 137,169 +0.33(+4.09%)
Aug 29, 2024 8.150 8.197 7.900 8.070 242,227 -0.09(-1.10%)
Aug 28, 2024 8.510 8.530 8.100 8.160 252,537 -0.44(-5.12%)
Aug 27, 2024 9.100 9.115 8.580 8.600 174,262 -0.63(-6.83%)
Aug 26, 2024 9.250 9.480 9.090 9.230 111,867 -0.01(-0.11%)
Aug 23, 2024 8.830 9.410 8.830 9.240 112,503 +0.48(+5.48%)
Aug 22, 2024 8.880 8.900 8.625 8.760 129,360 -0.11(-1.24%)
Aug 21, 2024 8.700 8.960 8.490 8.870 167,684 +0.27(+3.14%)
Aug 20, 2024 8.720 8.870 8.420 8.600 191,205 -0.13(-1.49%)
Aug 19, 2024 8.740 8.780 8.320 8.730 193,310 -0.04(-0.46%)
Aug 16, 2024 8.850 9.156 8.770 8.770 155,933 -0.17(-1.90%)
Aug 15, 2024 8.310 9.270 8.250 8.940 302,397 +0.72(+8.76%)
Aug 14, 2024 8.010 8.438 7.620 8.220 941,448 -1.20(-12.74%)
Aug 13, 2024 9.010 9.710 8.970 9.420 255,923 +0.58(+6.56%)
Aug 12, 2024 9.050 9.080 8.620 8.840 156,082 -0.20(-2.21%)
Aug 09, 2024 9.150 9.340 8.910 9.040 154,699 -0.08(-0.88%)
Aug 08, 2024 8.830 9.180 8.560 9.120 128,562 +0.47(+5.43%)
Aug 07, 2024 9.130 9.340 8.520 8.650 174,649 -0.24(-2.70%)
Aug 06, 2024 9.090 9.290 8.795 8.890 263,429 -0.17(-1.88%)
Aug 05, 2024 8.780 9.380 8.450 9.060 243,534 -0.49(-5.13%)
Aug 02, 2024 9.720 9.870 9.400 9.550 352,525 -0.57(-5.63%)
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.