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
)
13.28
+0.63 (+4.98%)
Streaming Delayed Price
Updated: 1:59 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 (%)
May 31, 2022
6.590
6.700
6.516
6.540
22,593
-0.12(-1.80%)
May 27, 2022
6.310
6.755
6.310
6.660
101,938
+0.34(+5.38%)
May 26, 2022
5.860
6.560
5.760
6.320
114,535
+0.44(+7.48%)
May 25, 2022
5.777
5.950
5.745
5.880
47,756
+0.10(+1.82%)
May 24, 2022
5.800
5.945
5.620
5.775
48,524
-0.07(-1.28%)
May 23, 2022
5.800
5.950
5.700
5.850
39,040
+0.07(+1.21%)
May 20, 2022
5.770
6.000
5.620
5.780
74,058
-0.11(-1.87%)
May 19, 2022
5.630
6.099
5.395
5.890
50,370
+0.20(+3.51%)
May 18, 2022
6.050
6.050
5.660
5.690
59,920
-0.36(-5.95%)
May 17, 2022
5.970
6.221
5.960
6.050
90,831
+0.11(+1.85%)
May 16, 2022
5.580
6.130
5.570
5.940
50,139
+0.27(+4.76%)
May 13, 2022
5.480
5.849
5.150
5.670
91,333
+0.25(+4.61%)
May 12, 2022
5.010
5.490
5.010
5.420
68,705
+0.34(+6.69%)
May 11, 2022
5.095
5.300
4.955
5.080
90,802
+0.14(+2.83%)
May 10, 2022
5.095
5.290
4.800
4.940
148,812
-0.01(-0.20%)
May 09, 2022
5.270
5.270
4.950
4.950
50,341
-0.24(-4.62%)
May 06, 2022
5.380
5.430
5.190
5.190
34,343
-0.15(-2.81%)
May 05, 2022
5.380
5.400
5.200
5.340
16,242
-0.04(-0.74%)
May 04, 2022
5.200
5.416
5.200
5.380
12,386
+0.13(+2.57%)
May 03, 2022
5.070
5.280
5.040
5.245
15,926
+0.19(+3.66%)
May 02, 2022
5.010
5.060
4.930
5.060
19,099
+0.00(+0.00%)
Apr 29, 2022
5.130
5.140
5.009
5.060
20,446
-0.07(-1.36%)
Apr 28, 2022
5.020
5.140
4.932
5.130
34,709
+0.17(+3.43%)
Apr 27, 2022
4.850
5.080
4.801
4.960
32,064
+0.06(+1.22%)
Apr 26, 2022
4.910
5.080
4.900
4.900
9,779
-0.01(-0.20%)
Apr 25, 2022
4.990
5.100
4.900
4.910
10,582
-0.20(-3.91%)
Apr 22, 2022
4.840
5.170
4.816
5.110
44,484
+0.07(+1.39%)
Apr 21, 2022
5.165
5.165
5.010
5.040
13,893
-0.09(-1.75%)
Apr 20, 2022
5.060
5.200
5.060
5.130
11,865
-0.06(-1.16%)
Apr 19, 2022
5.010
5.200
5.010
5.190
34,851
+0.17(+3.39%)
Apr 18, 2022
4.970
5.190
4.970
5.020
28,357
-0.08(-1.57%)
Apr 14, 2022
5.020
5.160
5.020
5.100
20,387
+0.05(+0.99%)
Apr 13, 2022
5.160
5.170
5.020
5.050
25,299
-0.09(-1.75%)
Apr 12, 2022
5.090
5.190
5.050
5.140
35,451
+0.01(+0.29%)
Apr 11, 2022
5.160
5.200
5.030
5.125
32,807
-0.08(-1.63%)
Apr 08, 2022
5.370
5.385
5.200
5.210
11,469
-0.12(-2.25%)
Apr 07, 2022
5.310
5.382
5.310
5.330
9,019
-0.01(-0.19%)
Apr 06, 2022
5.380
5.640
5.320
5.340
15,095
-0.08(-1.48%)
Apr 05, 2022
5.660
5.660
5.410
5.420
9,519
-0.21(-3.73%)
Apr 04, 2022
5.580
5.630
5.400
5.630
14,563
+0.13(+2.36%)
Apr 01, 2022
5.510
5.680
5.399
5.500
19,352
+0.00(+0.00%)
Mar 31, 2022
5.540
5.700
5.470
5.500
34,442
-0.06(-1.08%)
Mar 30, 2022
5.580
5.720
5.550
5.560
20,021
-0.11(-1.94%)
Mar 29, 2022
5.460
5.720
5.404
5.670
20,542
+0.21(+3.75%)
Mar 28, 2022
5.300
5.526
5.300
5.465
8,684
+0.10(+1.96%)
Mar 25, 2022
5.300
5.390
5.261
5.360
14,154
+0.07(+1.32%)
Mar 24, 2022
5.380
5.380
5.180
5.290
10,559
+0.16(+3.12%)
Mar 23, 2022
5.200
5.250
5.090
5.130
5,439
-0.04(-0.68%)
Mar 22, 2022
5.100
5.229
5.020
5.165
14,980
+0.08(+1.67%)
Mar 21, 2022
5.030
5.150
5.000
5.080
18,639
+0.02(+0.40%)
Mar 18, 2022
4.950
5.190
4.950
5.060
15,657
+0.02(+0.40%)
Mar 17, 2022
5.030
5.140
4.978
5.040
15,512
+0.03(+0.60%)
Mar 16, 2022
4.970
5.110
4.950
5.010
16,974
+0.06(+1.21%)
Mar 15, 2022
4.830
5.112
4.790
4.950
19,778
+0.15(+3.13%)
Mar 14, 2022
4.950
5.185
4.800
4.800
61,264
-0.15(-3.03%)
Mar 11, 2022
5.030
5.090
4.900
4.950
43,642
-0.11(-2.17%)
Mar 10, 2022
4.900
5.201
4.900
5.060
7,250
+0.01(+0.20%)
Mar 09, 2022
4.936
5.277
4.936
5.050
17,578
+0.11(+2.23%)
Mar 08, 2022
4.830
5.110
4.820
4.940
43,446
+0.08(+1.65%)
Mar 07, 2022
4.850
5.020
4.810
4.860
30,720
-0.04(-0.82%)
Mar 04, 2022
5.040
5.080
4.900
4.900
33,314
-0.19(-3.73%)
Mar 03, 2022
5.080
5.187
5.010
5.090
17,108
+0.00(+0.00%)
Mar 02, 2022
4.310
5.191
4.310
5.090
123,554
+0.09(+1.80%)
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
.