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
)
13.25
+0.60 (+4.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 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%)
Sep 02, 2003
126.84
131.60
122.08
129.22
38,850
+3.22(+2.56%)
Aug 29, 2003
121.80
128.10
121.80
126.00
30,971
+4.20(+3.45%)
Aug 28, 2003
121.24
124.88
116.20
121.80
23,028
+0.56(+0.46%)
Aug 27, 2003
120.40
125.30
115.36
121.24
35,457
+0.98(+0.81%)
Aug 26, 2003
112.00
123.06
110.60
120.26
72,285
+8.26(+7.38%)
Aug 25, 2003
113.55
114.24
107.10
112.00
33,671
-5.46(-4.65%)
Aug 22, 2003
116.90
122.36
114.10
117.46
136,585
+3.64(+3.20%)
Aug 21, 2003
105.70
115.50
104.86
113.82
77,057
+7.42(+6.97%)
Aug 20, 2003
98.00
109.34
98.00
106.40
38,250
+6.02(+6.00%)
Aug 19, 2003
100.66
100.80
94.50
100.38
27,692
+1.26(+1.27%)
Aug 18, 2003
92.54
102.20
92.54
99.12
30,107
+4.76(+5.04%)
Aug 15, 2003
94.92
98.56
92.54
94.36
8,985
-0.56(-0.59%)
Aug 14, 2003
95.06
96.46
88.06
94.92
32,035
-0.28(-0.29%)
Aug 13, 2003
83.16
96.88
80.92
95.20
212,800
+13.44(+16.44%)
Aug 12, 2003
75.60
83.02
74.34
81.76
31,771
+6.30(+8.35%)
Aug 11, 2003
73.36
76.86
72.80
75.46
15,771
+1.96(+2.67%)
Aug 08, 2003
76.16
78.26
71.40
73.50
28,571
-2.65(-3.47%)
Aug 07, 2003
77.28
77.28
70.84
76.15
13,471
+1.67(+2.24%)
Aug 06, 2003
71.68
78.12
69.86
74.48
13,771
+0.98(+1.33%)
Aug 05, 2003
72.94
74.20
71.82
73.50
5,078
+0.00(+0.00%)
Aug 04, 2003
72.10
79.10
72.10
73.50
19,735
+0.98(+1.35%)
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
.