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
)
13.18
+0.53 (+4.19%)
Streaming Delayed Price
Updated: 2:51 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 (%)
Nov 29, 2019
3.500
3.738
3.500
3.640
7,171
-0.11(-2.99%)
Nov 27, 2019
3.360
3.779
3.360
3.752
18,850
+0.38(+11.16%)
Nov 26, 2019
3.241
3.608
3.241
3.375
11,927
-0.23(-6.44%)
Nov 25, 2019
3.710
3.710
3.220
3.608
46,180
-0.14(-3.84%)
Nov 22, 2019
3.976
4.017
3.500
3.752
13,535
-0.03(-0.74%)
Nov 21, 2019
3.990
3.990
3.570
3.780
9,917
+0.09(+2.31%)
Nov 20, 2019
3.724
4.340
3.695
3.695
25,712
-0.30(-7.44%)
Nov 19, 2019
3.668
4.060
3.668
3.991
16,791
+0.35(+9.65%)
Nov 18, 2019
3.920
3.920
3.529
3.640
23,835
+0.14(+4.00%)
Nov 15, 2019
2.814
3.762
2.814
3.500
44,478
+0.28(+8.60%)
Nov 14, 2019
3.616
3.618
3.081
3.223
26,757
-0.24(-6.80%)
Nov 13, 2019
3.713
3.780
3.430
3.458
46,016
-0.22(-6.08%)
Nov 12, 2019
3.290
3.969
3.242
3.682
63,597
-0.33(-8.14%)
Nov 11, 2019
4.340
4.402
3.641
4.008
52,738
-0.19(-4.57%)
Nov 08, 2019
4.200
4.340
4.200
4.200
33,221
+0.00(+0.00%)
Nov 07, 2019
4.494
4.754
4.060
4.200
125,816
-0.56(-11.76%)
Nov 06, 2019
4.760
5.180
4.480
4.760
60,479
-0.37(-7.15%)
Nov 05, 2019
5.110
5.249
4.665
5.127
44,139
+0.00(+0.05%)
Nov 04, 2019
5.460
5.460
4.998
5.124
16,169
-0.04(-0.79%)
Nov 01, 2019
5.236
5.284
5.040
5.165
3,292
+0.10(+1.99%)
Oct 31, 2019
5.247
5.460
5.050
5.064
1,906
-0.12(-2.24%)
Oct 30, 2019
5.320
5.461
4.900
5.180
15,353
-0.17(-3.14%)
Oct 29, 2019
5.054
5.809
5.041
5.348
19,685
+0.30(+6.02%)
Oct 28, 2019
5.355
5.355
4.903
5.044
11,177
-0.16(-3.12%)
Oct 25, 2019
5.348
5.460
4.977
5.207
20,114
+0.09(+1.83%)
Oct 24, 2019
5.135
5.320
4.971
5.113
14,350
+0.04(+0.74%)
Oct 23, 2019
5.060
5.075
4.900
5.075
8,071
+0.03(+0.67%)
Oct 22, 2019
4.970
5.247
4.970
5.041
15,717
+0.07(+1.44%)
Oct 21, 2019
4.942
5.040
4.865
4.970
23,465
+0.07(+1.40%)
Oct 18, 2019
4.906
4.935
4.830
4.901
14,150
-0.01(-0.26%)
Oct 17, 2019
5.054
5.180
4.834
4.914
9,851
-0.13(-2.53%)
Oct 16, 2019
5.180
5.180
5.040
5.041
4,067
-0.14(-2.68%)
Oct 15, 2019
4.971
5.180
4.970
5.180
5,078
+0.17(+3.50%)
Oct 14, 2019
4.970
5.110
4.903
5.005
8,534
+0.04(+0.70%)
Oct 11, 2019
4.900
5.026
4.865
4.970
8,850
+0.07(+1.43%)
Oct 10, 2019
4.900
5.320
4.760
4.900
15,657
+0.00(+0.00%)
Oct 09, 2019
5.131
5.160
4.900
4.900
3,136
-0.00(-0.03%)
Oct 08, 2019
4.900
5.040
4.760
4.901
70,155
-0.14(-2.75%)
Oct 07, 2019
4.900
5.446
4.900
5.040
7,682
+0.13(+2.56%)
Oct 04, 2019
4.970
5.001
4.900
4.914
12,614
-0.07(-1.46%)
Oct 03, 2019
5.181
5.600
4.648
4.987
18,647
-0.24(-4.58%)
Oct 02, 2019
5.460
5.460
5.181
5.226
9,595
+0.05(+0.89%)
Oct 01, 2019
5.040
5.320
4.760
5.180
9,054
+0.26(+5.26%)
Sep 30, 2019
4.823
5.179
4.788
4.921
15,074
+0.00(+0.00%)
Sep 27, 2019
4.942
5.148
4.904
4.921
15,042
-0.11(-2.23%)
Sep 26, 2019
5.180
5.354
4.915
5.033
26,076
-0.09(-1.78%)
Sep 25, 2019
5.494
5.600
5.040
5.124
9,146
-0.34(-6.15%)
Sep 24, 2019
5.460
5.600
5.320
5.460
15,523
-0.08(-1.44%)
Sep 23, 2019
5.747
5.879
5.390
5.540
14,424
-0.20(-3.53%)
Sep 20, 2019
5.725
5.880
5.600
5.743
23,385
+0.12(+2.12%)
Sep 19, 2019
5.460
6.160
5.348
5.624
32,144
+0.16(+3.00%)
Sep 18, 2019
5.320
5.600
5.320
5.460
36,740
+0.18(+3.50%)
Sep 17, 2019
5.320
5.432
5.040
5.275
40,021
-0.18(-3.38%)
Sep 16, 2019
4.886
5.460
4.480
5.460
99,744
+0.78(+16.56%)
Sep 13, 2019
4.970
5.453
4.204
4.684
145,471
-0.36(-7.06%)
Sep 12, 2019
5.040
5.250
4.970
5.040
29,678
+0.00(+0.00%)
Sep 11, 2019
5.176
5.317
4.942
5.040
63,402
-0.14(-2.70%)
Sep 10, 2019
5.320
5.320
4.903
5.180
20,286
+0.00(+0.00%)
Sep 09, 2019
5.180
5.320
5.040
5.180
32,146
+0.12(+2.46%)
Sep 06, 2019
4.900
5.250
4.900
5.055
19,585
+0.03(+0.53%)
Sep 05, 2019
5.320
5.460
4.900
5.029
68,588
-0.15(-2.92%)
Sep 04, 2019
5.320
5.460
5.040
5.180
16,696
-0.14(-2.63%)
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
.