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
)
12.03
-0.09 (-0.74%)
Streaming Delayed Price
Updated: 12:36 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 (%)
Dec 31, 2002
14.28
15.12
14.28
14.84
4,678
+0.28(+1.92%)
Dec 30, 2002
16.10
16.24
14.28
14.56
3,542
-1.54(-9.57%)
Dec 27, 2002
16.24
16.94
15.40
16.10
3,764
-0.28(-1.71%)
Dec 26, 2002
16.94
17.36
16.38
16.38
1,535
-0.42(-2.50%)
Dec 24, 2002
17.08
17.64
16.66
16.80
707
-0.42(-2.44%)
Dec 23, 2002
17.50
19.46
16.94
17.22
2,635
-1.54(-8.21%)
Dec 20, 2002
17.50
19.46
17.22
18.76
2,228
+1.40(+8.06%)
Dec 19, 2002
17.64
17.92
16.80
17.36
2,464
-1.40(-7.46%)
Dec 18, 2002
19.32
19.32
16.80
18.76
2,721
-0.70(-3.60%)
Dec 17, 2002
19.74
19.88
18.06
19.46
3,285
+0.41(+2.13%)
Dec 16, 2002
22.69
22.69
18.34
19.05
2,407
-4.47(-18.99%)
Dec 13, 2002
24.36
24.36
22.40
23.52
971
+0.00(+0.00%)
Dec 12, 2002
25.90
25.90
22.40
23.52
1,992
-2.80(-10.64%)
Dec 11, 2002
25.90
26.32
25.90
26.32
414
-0.14(-0.53%)
Dec 10, 2002
26.46
27.02
25.76
26.46
692
-0.28(-1.05%)
Dec 09, 2002
27.30
27.86
25.48
26.74
1,014
-1.26(-4.50%)
Dec 06, 2002
27.58
29.68
26.04
28.00
2,507
+0.00(+0.00%)
Dec 05, 2002
29.26
29.82
26.74
28.00
1,771
-1.68(-5.66%)
Dec 04, 2002
33.04
33.04
27.58
29.68
2,807
-3.78(-11.30%)
Dec 03, 2002
34.30
36.26
32.20
33.46
5,692
+0.00(+0.00%)
Dec 02, 2002
29.26
36.26
29.26
33.46
8,964
+4.76(+16.59%)
Nov 29, 2002
28.00
28.70
27.02
28.70
1,300
+0.00(+0.00%)
Nov 27, 2002
28.15
29.40
27.58
28.70
2,135
+0.70(+2.50%)
Nov 26, 2002
28.00
30.66
27.44
28.00
1,735
-0.29(-1.04%)
Nov 25, 2002
27.30
30.80
25.90
28.29
17,114
+0.99(+3.64%)
Nov 22, 2002
27.86
28.00
25.48
27.30
1,092
-0.56(-2.01%)
Nov 21, 2002
25.76
28.00
25.20
27.86
30,585
+2.10(+8.15%)
Nov 20, 2002
25.06
25.90
24.92
25.76
500
+1.96(+8.24%)
Nov 19, 2002
25.07
25.48
23.80
23.80
885
-1.40(-5.56%)
Nov 18, 2002
27.44
27.44
25.20
25.20
814
-0.84(-3.23%)
Nov 15, 2002
28.84
30.24
25.90
26.04
3,435
-4.48(-14.68%)
Nov 14, 2002
32.06
33.46
28.28
30.52
1,750
-1.68(-5.22%)
Nov 13, 2002
32.34
32.48
32.20
32.20
642
-1.39(-4.13%)
Nov 12, 2002
30.52
33.59
30.52
33.59
342
+2.51(+8.06%)
Nov 11, 2002
31.50
31.64
28.00
31.08
1,242
-1.12(-3.48%)
Nov 08, 2002
29.68
32.62
29.40
32.20
1,821
+2.24(+7.48%)
Nov 07, 2002
33.45
34.02
29.96
29.96
2,171
-3.64(-10.83%)
Nov 06, 2002
33.05
33.74
32.06
33.60
27,778
+0.00(+0.00%)
Nov 05, 2002
33.88
36.96
30.10
33.60
3,828
-2.94(-8.05%)
Nov 04, 2002
26.32
36.54
26.32
36.54
14,378
+10.64(+41.08%)
Nov 01, 2002
24.21
25.90
22.68
25.90
3,835
+3.22(+14.20%)
Oct 31, 2002
24.50
24.50
22.26
22.68
204,285
-1.12(-4.71%)
Oct 30, 2002
24.50
25.20
23.79
23.80
585
-0.84(-3.41%)
Oct 29, 2002
25.07
27.30
24.64
24.64
3,985
-2.66(-9.74%)
Oct 28, 2002
23.24
27.30
22.96
27.30
5,264
+3.08(+12.72%)
Oct 25, 2002
28.42
28.42
22.83
24.22
4,511
-3.78(-13.50%)
Oct 24, 2002
17.78
29.26
17.50
28.00
10,150
+10.23(+57.60%)
Oct 22, 2002
16.80
18.20
14.00
17.77
1,807
+0.13(+0.71%)
Oct 21, 2002
18.05
18.06
17.92
17.64
185
-0.14(-0.79%)
Oct 18, 2002
18.20
18.34
16.94
17.78
1,678
+0.00(+0.00%)
Oct 17, 2002
15.26
18.48
15.26
17.78
50,946
+2.66(+17.59%)
Oct 16, 2002
16.10
16.10
15.12
15.12
814
-1.12(-6.90%)
Oct 15, 2002
16.66
17.22
15.40
16.24
3,257
-0.56(-3.33%)
Oct 14, 2002
13.44
19.04
12.46
16.80
31,038
+3.92(+30.43%)
Oct 11, 2002
18.62
18.90
11.62
12.88
24,592
-7.70(-37.41%)
Oct 09, 2002
22.26
22.26
19.32
20.58
2,021
-0.56(-2.65%)
Oct 08, 2002
27.86
27.87
21.14
21.14
1,771
-8.40(-28.44%)
Oct 04, 2002
30.94
31.08
29.54
29.54
5,314
-1.68(-5.38%)
Oct 03, 2002
30.52
32.06
30.38
31.22
7,821
+1.12(+3.72%)
Oct 02, 2002
33.04
33.04
30.10
30.10
1,592
-2.94(-8.90%)
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
.