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 (%)
Feb 28, 2020
4.740
4.940
4.570
4.940
51,400
+0.03(+0.61%)
Feb 27, 2020
4.820
5.180
4.700
4.910
60,021
-0.29(-5.58%)
Feb 26, 2020
5.160
5.290
4.900
5.200
37,553
+0.06(+1.17%)
Feb 25, 2020
5.450
5.450
5.070
5.140
24,709
-0.20(-3.75%)
Feb 24, 2020
5.200
5.460
4.930
5.340
53,459
-0.15(-2.73%)
Feb 21, 2020
5.400
5.490
5.330
5.490
16,600
+0.00(+0.00%)
Feb 20, 2020
5.400
5.550
5.360
5.490
19,656
+0.19(+3.58%)
Feb 19, 2020
5.740
5.740
5.250
5.300
75,880
-0.55(-9.40%)
Feb 18, 2020
6.000
6.000
5.520
5.850
61,597
-0.16(-2.66%)
Feb 14, 2020
5.880
6.270
5.880
6.010
35,800
+0.12(+2.04%)
Feb 13, 2020
6.500
6.610
5.845
5.890
144,361
-0.98(-14.26%)
Feb 12, 2020
6.750
6.900
6.680
6.870
39,537
+0.14(+2.08%)
Feb 11, 2020
6.470
6.780
6.210
6.730
45,352
+0.25(+3.86%)
Feb 10, 2020
6.610
6.750
6.383
6.480
35,167
-0.27(-4.00%)
Feb 07, 2020
6.730
7.010
6.643
6.750
19,600
-0.15(-2.17%)
Feb 06, 2020
6.990
7.040
6.670
6.900
32,474
-0.22(-3.09%)
Feb 05, 2020
7.070
7.522
7.000
7.120
47,833
+0.14(+2.01%)
Feb 04, 2020
6.430
7.170
6.430
6.980
50,814
+0.61(+9.58%)
Feb 03, 2020
6.330
6.630
6.140
6.370
32,192
+0.03(+0.47%)
Jan 31, 2020
6.730
6.800
6.260
6.340
55,300
-0.36(-5.37%)
Jan 30, 2020
6.000
6.740
5.960
6.700
69,062
+0.70(+11.67%)
Jan 29, 2020
6.030
6.090
5.770
6.000
48,824
-0.14(-2.28%)
Jan 28, 2020
5.680
6.190
5.680
6.140
69,071
+0.54(+9.64%)
Jan 27, 2020
5.760
6.405
5.550
5.600
95,000
-0.16(-2.78%)
Jan 24, 2020
6.290
6.510
5.750
5.760
62,500
-0.54(-8.57%)
Jan 23, 2020
6.010
6.380
5.610
6.300
140,976
+0.01(+0.16%)
Jan 22, 2020
7.000
7.130
6.110
6.290
90,903
-0.66(-9.50%)
Jan 21, 2020
7.560
7.560
6.750
6.950
138,026
-0.64(-8.43%)
Jan 17, 2020
8.010
8.200
7.510
7.590
131,200
-0.49(-6.06%)
Jan 16, 2020
8.000
8.140
7.650
8.080
105,694
+0.21(+2.67%)
Jan 15, 2020
7.740
8.000
7.630
7.870
59,012
+0.15(+1.94%)
Jan 14, 2020
7.560
8.010
7.520
7.720
68,435
+0.21(+2.80%)
Jan 13, 2020
8.200
8.470
7.500
7.510
98,770
-0.69(-8.41%)
Jan 10, 2020
7.700
8.240
7.519
8.200
124,400
+0.45(+5.81%)
Jan 09, 2020
7.800
8.600
7.580
7.750
184,792
-0.05(-0.64%)
Jan 08, 2020
6.950
7.980
6.800
7.800
175,037
+0.85(+12.23%)
Jan 07, 2020
7.210
8.500
6.940
6.950
264,541
-0.25(-3.47%)
Jan 06, 2020
6.340
8.820
6.340
7.200
335,679
+0.95(+15.20%)
Jan 03, 2020
5.990
6.920
5.760
6.250
116,300
+0.37(+6.29%)
Jan 02, 2020
6.000
6.670
5.790
5.880
101,768
-0.12(-2.00%)
Dec 31, 2019
5.450
6.160
5.350
6.000
125,200
+0.38(+6.76%)
Dec 30, 2019
4.600
6.620
4.540
5.620
746,448
+1.04(+22.71%)
Dec 27, 2019
4.420
4.600
4.401
4.580
50,500
+0.15(+3.39%)
Dec 26, 2019
4.100
4.470
4.010
4.430
98,220
+0.37(+9.11%)
Dec 24, 2019
4.150
4.289
3.620
4.060
52,800
-0.15(-3.65%)
Dec 23, 2019
4.564
4.703
4.214
4.214
77,189
-0.39(-8.48%)
Dec 20, 2019
4.480
4.690
4.448
4.605
24,850
+0.23(+5.25%)
Dec 19, 2019
4.710
4.878
4.340
4.375
32,288
-0.17(-3.82%)
Dec 18, 2019
4.760
4.900
4.480
4.549
30,562
-0.21(-4.44%)
Dec 17, 2019
4.983
5.340
4.705
4.760
35,044
+0.05(+1.16%)
Dec 16, 2019
5.351
5.600
4.634
4.705
49,380
-0.59(-11.23%)
Dec 13, 2019
5.600
5.907
5.194
5.300
39,392
-0.30(-5.35%)
Dec 12, 2019
6.160
6.160
5.460
5.600
54,236
-0.42(-6.98%)
Dec 11, 2019
5.600
6.160
5.320
6.020
70,816
+0.44(+7.85%)
Dec 10, 2019
4.738
5.582
4.738
5.582
61,457
+0.84(+17.78%)
Dec 09, 2019
4.900
5.040
4.620
4.739
55,389
-0.02(-0.44%)
Dec 06, 2019
4.900
5.390
4.523
4.760
69,107
+0.14(+3.03%)
Dec 05, 2019
3.500
5.222
3.500
4.620
301,734
+1.23(+36.08%)
Dec 04, 2019
3.528
3.569
3.389
3.395
8,724
-0.03(-0.94%)
Dec 03, 2019
3.343
3.640
3.343
3.427
7,197
-0.05(-1.57%)
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
.