Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Quicklogic Corp
(NQ:
QUIK
)
12.65
+0.91 (+7.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2023
5.850
6.025
5.850
6.000
11,003
+0.15(+2.56%)
Jan 30, 2023
5.960
5.960
5.850
5.850
4,835
-0.22(-3.55%)
Jan 27, 2023
5.930
6.178
5.930
6.066
8,456
+0.04(+0.59%)
Jan 26, 2023
6.030
6.111
5.959
6.030
2,768
+0.00(+0.00%)
Jan 25, 2023
6.120
6.120
5.911
6.030
5,523
-0.11(-1.79%)
Jan 24, 2023
6.120
6.160
6.120
6.140
4,233
+0.02(+0.33%)
Jan 23, 2023
6.180
6.250
6.120
6.120
10,992
-0.06(-0.97%)
Jan 20, 2023
6.100
6.248
6.100
6.180
5,052
+0.07(+1.15%)
Jan 19, 2023
6.177
6.177
6.085
6.110
7,915
-0.06(-0.97%)
Jan 18, 2023
6.350
6.350
6.170
6.170
15,081
-0.19(-2.99%)
Jan 17, 2023
6.220
6.432
6.150
6.360
12,328
+0.09(+1.44%)
Jan 13, 2023
6.070
6.340
6.070
6.270
25,803
+0.21(+3.47%)
Jan 12, 2023
6.215
6.215
6.050
6.060
12,848
+0.01(+0.17%)
Jan 11, 2023
5.900
6.110
5.742
6.050
25,208
+0.10(+1.68%)
Jan 10, 2023
5.510
5.984
5.510
5.950
39,808
+0.37(+6.63%)
Jan 09, 2023
5.470
5.680
5.470
5.580
10,013
+0.11(+2.01%)
Jan 06, 2023
5.320
5.638
5.320
5.470
25,577
+0.26(+4.97%)
Jan 05, 2023
5.190
5.320
5.190
5.211
6,986
-0.06(-1.12%)
Jan 04, 2023
5.170
5.320
5.100
5.270
9,147
+0.09(+1.74%)
Jan 03, 2023
5.050
5.180
5.000
5.180
34,792
+0.04(+0.78%)
Dec 30, 2022
5.120
5.204
5.030
5.140
21,927
+0.05(+0.98%)
Dec 29, 2022
5.040
5.155
5.030
5.090
7,932
+0.06(+1.19%)
Dec 28, 2022
5.030
5.100
4.970
5.030
23,782
-0.01(-0.20%)
Dec 27, 2022
5.115
5.115
5.030
5.040
12,620
-0.07(-1.37%)
Dec 23, 2022
4.950
5.330
4.950
5.110
66,124
+0.15(+3.02%)
Dec 22, 2022
5.280
5.294
4.960
4.960
50,287
-0.32(-6.06%)
Dec 21, 2022
5.080
5.450
5.050
5.280
14,251
+0.28(+5.60%)
Dec 20, 2022
5.095
5.095
4.970
5.000
15,340
+0.04(+0.81%)
Dec 19, 2022
4.920
5.060
4.920
4.960
18,553
+0.01(+0.20%)
Dec 16, 2022
5.079
5.079
4.950
4.950
39,297
-0.08(-1.59%)
Dec 15, 2022
5.130
5.250
5.020
5.030
16,667
-0.12(-2.33%)
Dec 14, 2022
5.150
5.300
5.150
5.150
7,881
-0.03(-0.58%)
Dec 13, 2022
5.160
5.320
5.120
5.180
32,879
-0.07(-1.33%)
Dec 12, 2022
5.550
5.560
5.170
5.250
66,619
-0.32(-5.75%)
Dec 09, 2022
5.760
5.760
5.550
5.570
15,380
-0.21(-3.63%)
Dec 08, 2022
5.570
5.860
5.551
5.780
9,753
+0.06(+1.05%)
Dec 07, 2022
5.780
5.780
5.640
5.720
22,199
-0.08(-1.38%)
Dec 06, 2022
5.910
5.990
5.720
5.800
57,444
-0.14(-2.36%)
Dec 05, 2022
5.960
6.000
5.910
5.940
34,020
-0.15(-2.43%)
Dec 02, 2022
6.070
6.110
6.040
6.088
8,951
-0.07(-1.15%)
Dec 01, 2022
6.131
6.280
6.061
6.159
2,762
-0.03(-0.50%)
Nov 30, 2022
6.200
6.200
6.060
6.190
8,710
+0.07(+1.21%)
Nov 29, 2022
6.085
6.150
6.070
6.116
22,306
+0.02(+0.27%)
Nov 28, 2022
6.110
6.150
6.060
6.100
33,080
-0.05(-0.81%)
Nov 25, 2022
6.200
6.200
6.150
6.150
4,784
-0.02(-0.32%)
Nov 23, 2022
6.160
6.240
6.150
6.170
86,920
-0.08(-1.36%)
Nov 22, 2022
6.270
6.270
6.100
6.255
122,451
+0.05(+0.89%)
Nov 21, 2022
6.360
6.366
6.150
6.200
44,904
-0.10(-1.59%)
Nov 18, 2022
6.520
6.640
6.300
6.300
21,720
-0.22(-3.37%)
Nov 17, 2022
6.300
6.567
6.300
6.520
28,396
+0.12(+1.87%)
Nov 16, 2022
6.950
6.950
6.150
6.400
66,652
-0.89(-12.21%)
Nov 15, 2022
6.800
7.462
6.410
7.290
89,247
+0.40(+5.86%)
Nov 14, 2022
6.990
6.990
6.680
6.887
28,725
+0.01(+0.10%)
Nov 11, 2022
6.551
6.890
6.551
6.880
15,643
+0.36(+5.52%)
Nov 10, 2022
6.490
6.600
6.310
6.520
32,296
+0.22(+3.49%)
Nov 09, 2022
6.350
6.450
6.210
6.300
4,924
-0.18(-2.78%)
Nov 08, 2022
6.250
6.650
6.250
6.480
10,833
+0.21(+3.27%)
Nov 07, 2022
6.110
6.620
6.050
6.275
22,731
+0.14(+2.20%)
Nov 04, 2022
6.184
6.250
6.110
6.140
9,819
-0.15(-2.38%)
Nov 03, 2022
6.410
6.450
6.280
6.290
7,406
-0.25(-3.82%)
Nov 02, 2022
6.610
6.610
6.350
6.540
11,139
+0.06(+0.93%)
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
.