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 (%)
Mar 31, 2021
6.530
7.150
6.270
6.920
118,385
+0.44(+6.79%)
Mar 30, 2021
6.600
6.880
6.260
6.480
131,811
-0.07(-1.07%)
Mar 29, 2021
7.300
7.408
6.550
6.550
100,170
-0.75(-10.27%)
Mar 26, 2021
7.190
7.510
7.040
7.300
91,800
+0.11(+1.53%)
Mar 25, 2021
6.590
7.330
6.590
7.190
143,512
+0.18(+2.57%)
Mar 24, 2021
7.920
8.120
7.000
7.010
195,359
-0.78(-10.01%)
Mar 23, 2021
8.470
8.650
7.700
7.790
205,669
-0.65(-7.70%)
Mar 22, 2021
7.960
8.770
7.800
8.440
213,675
+0.54(+6.84%)
Mar 19, 2021
7.860
8.180
7.710
7.900
167,100
+0.13(+1.67%)
Mar 18, 2021
8.200
8.280
7.660
7.770
135,587
-0.60(-7.17%)
Mar 17, 2021
8.030
8.500
7.810
8.370
108,592
+0.13(+1.58%)
Mar 16, 2021
8.590
8.720
8.050
8.240
112,099
-0.17(-2.02%)
Mar 15, 2021
8.100
8.590
8.000
8.410
163,728
+0.47(+5.92%)
Mar 12, 2021
8.000
8.140
7.520
7.940
117,700
-0.19(-2.34%)
Mar 11, 2021
7.240
8.270
7.200
8.130
308,056
+1.05(+14.83%)
Mar 10, 2021
6.990
7.260
6.800
7.080
146,121
-0.08(-1.12%)
Mar 09, 2021
6.200
7.160
6.180
7.160
200,751
+0.89(+14.19%)
Mar 08, 2021
6.790
7.170
6.250
6.270
207,520
-0.64(-9.26%)
Mar 05, 2021
6.330
7.160
5.945
6.910
403,600
+0.59(+9.34%)
Mar 04, 2021
7.210
7.360
6.030
6.320
466,246
-0.88(-12.22%)
Mar 03, 2021
8.120
8.420
7.200
7.200
386,695
-0.88(-10.89%)
Mar 02, 2021
8.780
9.000
8.000
8.080
354,945
-0.75(-8.49%)
Mar 01, 2021
9.060
10.30
8.600
8.830
1,143,020
-0.07(-0.79%)
Feb 26, 2021
7.310
9.260
7.080
8.900
907,400
+1.48(+19.95%)
Feb 25, 2021
6.840
7.460
6.470
7.420
320,653
+0.58(+8.48%)
Feb 24, 2021
6.810
6.950
6.600
6.840
322,027
+0.26(+3.95%)
Feb 23, 2021
7.030
7.150
6.160
6.580
525,107
-0.87(-11.68%)
Feb 22, 2021
8.570
8.570
7.330
7.450
671,885
-1.51(-16.85%)
Feb 19, 2021
7.780
9.000
7.100
8.960
1,546,000
+1.04(+13.13%)
Feb 18, 2021
9.840
12.49
7.580
7.920
12,357,509
+0.75(+10.46%)
Feb 17, 2021
7.060
7.400
6.590
7.170
313,691
+0.11(+1.56%)
Feb 16, 2021
7.110
7.270
6.220
7.060
874,414
+0.02(+0.28%)
Feb 12, 2021
5.680
8.170
5.623
7.040
3,453,100
+1.57(+28.70%)
Feb 11, 2021
4.590
5.490
4.520
5.470
447,730
+0.99(+22.10%)
Feb 10, 2021
4.500
4.540
4.219
4.480
97,940
+0.12(+2.75%)
Feb 09, 2021
4.210
4.360
4.170
4.360
56,363
+0.15(+3.56%)
Feb 08, 2021
4.270
4.470
4.110
4.210
99,971
-0.09(-2.09%)
Feb 05, 2021
4.400
4.444
4.100
4.300
66,900
-0.10(-2.27%)
Feb 04, 2021
4.250
4.430
4.230
4.400
109,027
+0.24(+5.77%)
Feb 03, 2021
3.950
4.170
3.900
4.160
67,880
+0.28(+7.22%)
Feb 02, 2021
3.630
4.055
3.630
3.880
145,240
+0.12(+3.19%)
Feb 01, 2021
3.820
3.913
3.650
3.760
138,209
-0.08(-2.08%)
Jan 29, 2021
3.900
3.950
3.710
3.840
67,300
+0.00(+0.00%)
Jan 28, 2021
4.000
4.060
3.800
3.840
80,075
-0.11(-2.78%)
Jan 27, 2021
4.240
4.250
3.890
3.950
115,184
-0.29(-6.84%)
Jan 26, 2021
4.200
4.380
4.200
4.240
118,197
-0.19(-4.29%)
Jan 25, 2021
4.520
4.610
4.350
4.430
88,316
-0.09(-1.99%)
Jan 22, 2021
4.620
4.620
4.480
4.520
46,700
-0.10(-2.16%)
Jan 21, 2021
4.570
4.726
4.460
4.620
75,643
+0.04(+0.87%)
Jan 20, 2021
4.610
4.700
4.498
4.580
115,668
+0.07(+1.55%)
Jan 19, 2021
4.300
4.660
4.300
4.510
218,718
+0.07(+1.58%)
Jan 15, 2021
4.360
4.490
4.220
4.440
116,800
+0.10(+2.30%)
Jan 14, 2021
4.140
4.350
4.140
4.340
124,528
+0.25(+6.11%)
Jan 13, 2021
3.990
4.150
3.940
4.090
68,231
+0.15(+3.81%)
Jan 12, 2021
3.900
4.029
3.850
3.940
114,600
+0.04(+1.03%)
Jan 11, 2021
3.970
4.014
3.860
3.900
91,065
-0.08(-2.01%)
Jan 08, 2021
4.000
4.170
3.810
3.980
92,300
+0.00(+0.00%)
Jan 07, 2021
3.960
4.190
3.920
3.980
98,455
+0.09(+2.31%)
Jan 06, 2021
4.080
4.103
3.830
3.890
73,851
-0.19(-4.66%)
Jan 05, 2021
3.590
4.160
3.590
4.080
202,458
+0.48(+13.33%)
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
.