Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Quicklogic Corp (NQ: QUIK ) 8.940 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 10, 2024 8.370 9.000 8.330 8.940 212,150 +0.46(+5.42%) Oct 09, 2024 8.170 8.540 8.070 8.480 90,363 +0.32(+3.92%) Oct 08, 2024 8.240 8.240 8.030 8.160 101,331 -0.01(-0.12%) Oct 07, 2024 7.980 8.409 7.975 8.170 144,725 +0.20(+2.51%) Oct 04, 2024 7.850 7.995 7.540 7.970 97,391 +0.31(+4.05%) Oct 03, 2024 7.590 7.760 7.590 7.660 76,372 -0.03(-0.39%) Oct 02, 2024 7.520 7.825 7.450 7.690 81,272 +0.14(+1.85%) Oct 01, 2024 7.610 7.800 7.445 7.550 142,747 -0.12(-1.56%) 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.