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
)
11.74
-0.16 (-1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2021
5.240
5.300
5.021
5.110
85,298
-0.18(-3.40%)
Dec 30, 2021
5.090
5.390
4.990
5.290
47,007
+0.14(+2.72%)
Dec 29, 2021
5.030
5.200
4.960
5.150
52,418
+0.08(+1.58%)
Dec 28, 2021
5.080
5.222
5.000
5.070
107,289
+0.00(+0.00%)
Dec 27, 2021
5.100
5.331
4.982
5.070
62,095
-0.12(-2.31%)
Dec 23, 2021
5.170
5.250
5.050
5.190
64,465
-0.01(-0.19%)
Dec 22, 2021
5.130
5.300
5.080
5.200
20,895
+0.09(+1.76%)
Dec 21, 2021
4.790
5.260
4.730
5.110
52,898
+0.33(+6.90%)
Dec 20, 2021
4.810
4.970
4.670
4.780
72,751
-0.22(-4.40%)
Dec 17, 2021
4.780
5.100
4.780
5.000
49,559
+0.10(+2.04%)
Dec 16, 2021
5.280
5.280
4.690
4.900
110,260
-0.34(-6.49%)
Dec 15, 2021
5.170
5.316
5.000
5.240
53,458
+0.02(+0.38%)
Dec 14, 2021
5.250
5.365
5.170
5.220
26,505
-0.10(-1.88%)
Dec 13, 2021
5.480
5.602
5.271
5.320
43,991
-0.19(-3.45%)
Dec 10, 2021
5.580
5.600
5.300
5.510
79,116
+0.06(+1.10%)
Dec 09, 2021
5.540
5.670
5.170
5.450
73,868
-0.25(-4.39%)
Dec 08, 2021
5.500
5.805
5.350
5.700
41,466
+0.21(+3.83%)
Dec 07, 2021
5.300
5.600
5.170
5.490
211,693
+0.19(+3.58%)
Dec 06, 2021
5.240
5.400
5.115
5.300
32,834
+0.06(+1.15%)
Dec 03, 2021
5.360
5.360
5.060
5.240
80,089
-0.10(-1.87%)
Dec 02, 2021
5.300
5.691
5.235
5.340
41,617
+0.12(+2.30%)
Dec 01, 2021
5.730
5.900
5.170
5.220
64,495
-0.49(-8.58%)
Nov 30, 2021
5.550
5.763
5.470
5.710
26,303
+0.15(+2.70%)
Nov 29, 2021
5.720
5.720
5.510
5.560
33,330
-0.18(-3.14%)
Nov 26, 2021
5.740
5.790
5.520
5.740
44,426
-0.05(-0.86%)
Nov 24, 2021
5.780
5.940
5.720
5.790
30,498
-0.08(-1.36%)
Nov 23, 2021
6.030
6.050
5.752
5.870
49,030
-0.12(-2.00%)
Nov 22, 2021
6.500
6.580
5.760
5.990
162,750
-0.59(-8.97%)
Nov 19, 2021
6.760
6.764
6.200
6.580
91,512
-0.30(-4.36%)
Nov 18, 2021
8.000
6.990
6.530
6.880
466,680
-0.83(-10.77%)
Nov 17, 2021
7.390
7.950
7.000
7.710
250,966
+0.32(+4.33%)
Nov 16, 2021
6.700
7.490
6.700
7.390
275,992
+0.56(+8.20%)
Nov 15, 2021
6.660
6.980
6.500
6.830
128,958
+0.21(+3.17%)
Nov 12, 2021
6.710
6.800
6.320
6.620
57,823
-0.01(-0.15%)
Nov 11, 2021
6.400
6.760
6.397
6.630
21,216
+0.24(+3.76%)
Nov 10, 2021
6.660
6.390
49,285
-0.30(-4.48%)
Nov 09, 2021
6.840
6.850
6.540
6.690
26,261
-0.18(-2.62%)
Nov 08, 2021
6.700
6.950
6.700
6.870
63,503
+0.24(+3.54%)
Nov 05, 2021
6.990
6.990
6.610
6.635
103,843
+0.08(+1.14%)
Nov 04, 2021
6.150
6.661
6.110
6.560
130,357
+0.52(+8.61%)
Nov 03, 2021
6.050
6.173
5.930
6.040
23,207
-0.05(-0.82%)
Nov 02, 2021
6.030
6.130
6.000
6.090
15,268
+0.00(+0.00%)
Nov 01, 2021
6.000
6.190
5.950
6.090
19,294
+0.14(+2.35%)
Oct 29, 2021
6.120
6.200
5.900
5.950
17,906
-0.25(-4.03%)
Oct 28, 2021
5.890
6.200
5.760
6.200
33,275
+0.35(+5.98%)
Oct 27, 2021
5.770
5.890
5.720
5.850
11,525
-0.05(-0.85%)
Oct 26, 2021
5.880
5.900
23,648
-0.01(-0.17%)
Oct 25, 2021
5.900
6.000
5.760
5.910
18,157
-0.02(-0.34%)
Oct 22, 2021
6.010
6.154
5.750
5.930
31,091
-0.12(-1.98%)
Oct 21, 2021
6.200
6.240
5.960
6.050
20,932
-0.10(-1.63%)
Oct 20, 2021
6.170
6.239
6.000
6.150
29,914
-0.08(-1.28%)
Oct 19, 2021
6.000
6.380
5.870
6.230
128,149
+0.33(+5.59%)
Oct 18, 2021
5.730
5.910
5.730
5.900
13,779
+0.17(+2.97%)
Oct 15, 2021
5.780
5.830
5.680
5.730
23,535
+0.02(+0.35%)
Oct 14, 2021
5.800
5.825
5.640
5.710
17,507
-0.08(-1.38%)
Oct 13, 2021
5.550
5.800
5.520
5.790
34,535
+0.21(+3.76%)
Oct 12, 2021
5.680
5.715
5.530
5.580
19,365
-0.15(-2.62%)
Oct 11, 2021
5.800
5.800
5.560
5.730
50,583
-0.06(-1.04%)
Oct 08, 2021
5.860
5.860
5.700
5.790
19,914
+0.00(+0.00%)
Oct 07, 2021
5.600
5.850
5.600
5.790
15,871
+0.16(+2.84%)
Oct 06, 2021
5.640
5.720
5.600
5.630
31,591
-0.16(-2.76%)
Oct 05, 2021
5.850
5.860
5.570
5.790
39,018
-0.04(-0.69%)
Oct 04, 2021
5.890
5.890
5.510
5.830
52,494
+0.03(+0.52%)
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
.