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
)
11.99
-0.13 (-1.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2022
6.750
6.860
6.630
6.770
13,829
+0.05(+0.74%)
Oct 28, 2022
6.500
6.834
6.500
6.720
24,050
+0.19(+2.91%)
Oct 27, 2022
6.650
6.770
6.410
6.530
7,418
+0.02(+0.31%)
Oct 26, 2022
6.077
6.550
6.077
6.510
28,855
+0.32(+5.17%)
Oct 25, 2022
6.420
6.540
6.116
6.190
42,624
-0.25(-3.88%)
Oct 24, 2022
6.350
6.440
6.200
6.440
3,745
+0.19(+3.04%)
Oct 21, 2022
6.090
6.354
6.010
6.250
20,243
+0.07(+1.13%)
Oct 20, 2022
6.120
6.333
6.120
6.180
10,233
+0.15(+2.49%)
Oct 19, 2022
6.050
6.237
6.011
6.030
6,799
+0.00(+0.00%)
Oct 18, 2022
6.070
6.293
6.020
6.030
11,469
-0.01(-0.17%)
Oct 17, 2022
6.400
6.400
6.010
6.040
22,511
-0.11(-1.79%)
Oct 14, 2022
6.050
6.370
6.000
6.150
5,441
+0.04(+0.65%)
Oct 13, 2022
6.110
6.130
5.970
6.110
26,448
-0.01(-0.16%)
Oct 12, 2022
6.100
6.249
6.000
6.120
11,374
+0.11(+1.83%)
Oct 11, 2022
6.244
6.244
6.010
6.010
24,055
-0.14(-2.28%)
Oct 10, 2022
6.200
6.260
6.150
6.150
8,920
-0.08(-1.28%)
Oct 07, 2022
6.320
6.440
6.160
6.230
13,465
-0.17(-2.66%)
Oct 06, 2022
6.490
6.580
6.300
6.400
15,965
-0.15(-2.29%)
Oct 05, 2022
6.400
6.670
6.385
6.550
6,150
+0.10(+1.55%)
Oct 04, 2022
6.400
6.601
6.400
6.450
12,820
+0.15(+2.38%)
Oct 03, 2022
6.390
6.470
6.130
6.300
24,299
-0.17(-2.63%)
Sep 30, 2022
6.540
6.540
6.320
6.470
9,899
-0.02(-0.31%)
Sep 29, 2022
6.470
6.627
6.250
6.490
9,886
+0.02(+0.31%)
Sep 28, 2022
6.414
6.660
6.366
6.470
18,410
+0.08(+1.25%)
Sep 27, 2022
6.500
6.590
6.250
6.390
18,502
+0.27(+4.41%)
Sep 26, 2022
6.200
6.330
6.050
6.120
23,850
-0.19(-3.01%)
Sep 23, 2022
6.100
6.425
6.010
6.310
55,214
+0.07(+1.12%)
Sep 22, 2022
6.330
6.360
6.150
6.240
46,711
-0.07(-1.11%)
Sep 21, 2022
6.290
6.810
6.290
6.310
20,442
+0.01(+0.16%)
Sep 20, 2022
6.300
6.470
6.130
6.300
52,383
-0.16(-2.48%)
Sep 19, 2022
6.550
6.670
6.400
6.460
24,804
-0.22(-3.29%)
Sep 16, 2022
6.590
6.690
6.450
6.680
38,540
-0.08(-1.18%)
Sep 15, 2022
6.920
6.940
6.645
6.760
14,085
-0.01(-0.15%)
Sep 14, 2022
6.890
6.990
6.610
6.770
40,111
-0.19(-2.73%)
Sep 13, 2022
7.100
7.200
6.880
6.960
22,366
-0.20(-2.79%)
Sep 12, 2022
7.380
7.380
7.130
7.160
51,606
-0.14(-1.92%)
Sep 09, 2022
7.340
7.440
7.012
7.300
60,850
+0.04(+0.55%)
Sep 08, 2022
6.500
7.415
6.500
7.260
172,879
+0.93(+14.69%)
Sep 07, 2022
6.120
6.420
6.120
6.330
34,834
+0.01(+0.16%)
Sep 06, 2022
6.620
6.730
6.240
6.320
27,211
-0.28(-4.24%)
Sep 02, 2022
6.660
6.820
6.430
6.600
59,353
-0.02(-0.30%)
Sep 01, 2022
6.680
6.820
6.440
6.620
117,875
-0.15(-2.22%)
Aug 31, 2022
6.840
6.898
6.682
6.770
30,176
-0.11(-1.60%)
Aug 30, 2022
6.940
6.940
6.700
6.880
60,135
+0.02(+0.29%)
Aug 29, 2022
6.770
6.990
6.705
6.860
36,851
-0.04(-0.58%)
Aug 26, 2022
7.060
7.120
6.700
6.900
57,425
-0.25(-3.50%)
Aug 25, 2022
7.100
7.264
7.000
7.150
69,107
+0.10(+1.42%)
Aug 24, 2022
7.050
7.330
7.021
7.050
11,401
-0.10(-1.40%)
Aug 23, 2022
7.130
7.300
6.967
7.150
29,758
+0.01(+0.14%)
Aug 22, 2022
7.040
7.140
6.820
7.140
33,229
-0.05(-0.70%)
Aug 19, 2022
7.320
7.460
7.110
7.190
57,533
-0.16(-2.18%)
Aug 18, 2022
7.700
7.700
7.320
7.350
37,761
-0.35(-4.55%)
Aug 17, 2022
8.070
8.070
7.300
7.700
113,900
-0.49(-5.98%)
Aug 16, 2022
7.980
8.500
7.860
8.190
116,141
+0.17(+2.12%)
Aug 15, 2022
8.260
8.370
7.980
8.020
44,537
-0.39(-4.64%)
Aug 12, 2022
8.070
8.500
8.047
8.410
26,304
+0.37(+4.60%)
Aug 11, 2022
8.080
8.392
7.870
8.040
32,666
-0.04(-0.50%)
Aug 10, 2022
7.800
8.170
7.800
8.080
35,595
+0.36(+4.66%)
Aug 09, 2022
7.870
8.020
7.520
7.720
35,423
-0.21(-2.65%)
Aug 08, 2022
8.220
8.230
7.833
7.930
58,991
-0.31(-3.76%)
Aug 05, 2022
8.300
8.460
8.010
8.240
35,225
-0.07(-0.84%)
Aug 04, 2022
8.330
8.415
8.185
8.310
23,140
-0.05(-0.60%)
Aug 03, 2022
8.390
8.570
8.240
8.360
30,864
+0.15(+1.83%)
Aug 02, 2022
8.070
8.300
7.937
8.210
13,650
+0.13(+1.61%)
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
.