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
)
13.21
+0.56 (+4.43%)
Streaming Delayed Price
Updated: 2:06 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 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%)
Nov 01, 2022
6.810
6.894
6.480
6.480
9,257
-0.29(-4.28%)
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%)
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
.