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
)
12.12
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 6, 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 (%)
Jun 30, 2023
9.250
9.560
9.010
9.190
55,652
-0.01(-0.11%)
Jun 29, 2023
9.180
9.518
9.110
9.200
60,304
+0.02(+0.22%)
Jun 28, 2023
9.290
9.500
9.050
9.180
65,480
-0.30(-3.16%)
Jun 27, 2023
9.500
9.700
8.810
9.480
141,267
+0.03(+0.32%)
Jun 26, 2023
8.450
9.480
8.400
9.450
417,280
+1.08(+12.90%)
Jun 23, 2023
7.500
8.390
7.300
8.370
203,056
+0.93(+12.50%)
Jun 22, 2023
7.600
7.600
7.330
7.440
30,234
+0.02(+0.27%)
Jun 21, 2023
7.837
7.837
7.370
7.420
33,509
-0.27(-3.51%)
Jun 20, 2023
7.690
7.830
7.620
7.690
17,831
+0.01(+0.13%)
Jun 16, 2023
7.650
7.850
7.270
7.680
50,160
+0.16(+2.13%)
Jun 15, 2023
7.420
7.740
7.370
7.520
34,498
+1.98(+35.74%)
May 08, 2023
5.540
5.680
5.511
5.540
9,117
-0.04(-0.72%)
May 05, 2023
5.730
5.730
5.510
5.580
2,941
-0.16(-2.79%)
May 04, 2023
5.720
5.940
5.500
5.740
4,188
+0.08(+1.41%)
May 03, 2023
5.930
5.930
5.530
5.660
11,883
-0.15(-2.58%)
May 02, 2023
5.530
5.815
5.530
5.810
11,897
+0.34(+6.22%)
May 01, 2023
5.590
5.590
5.423
5.470
5,293
-0.07(-1.26%)
Apr 28, 2023
5.372
5.592
5.372
5.540
3,918
+0.04(+0.73%)
Apr 27, 2023
5.675
5.675
5.380
5.500
6,375
-0.14(-2.55%)
Apr 26, 2023
5.600
5.720
5.560
5.644
9,607
+0.04(+0.78%)
Apr 25, 2023
5.700
5.900
5.600
5.600
10,096
-0.16(-2.83%)
Apr 24, 2023
5.720
5.900
5.720
5.763
7,917
+0.05(+0.93%)
Apr 21, 2023
5.638
5.710
5.543
5.710
9,129
+0.05(+0.88%)
Apr 20, 2023
5.940
5.940
5.660
5.660
3,318
-0.14(-2.41%)
Apr 19, 2023
5.820
5.840
5.800
5.800
4,133
+0.02(+0.35%)
Apr 18, 2023
5.850
6.019
5.590
5.780
7,875
-0.14(-2.35%)
Apr 17, 2023
5.550
6.300
5.500
5.919
47,042
+0.24(+4.23%)
Apr 14, 2023
5.700
5.800
5.600
5.679
7,486
-0.02(-0.37%)
Apr 13, 2023
5.839
5.858
5.700
5.700
7,697
-0.05(-0.87%)
Apr 12, 2023
6.040
6.040
5.750
5.750
18,545
-0.10(-1.71%)
Apr 11, 2023
6.080
6.080
5.850
5.850
8,158
-0.21(-3.47%)
Apr 10, 2023
5.800
6.100
5.770
6.060
17,038
+0.29(+5.03%)
Apr 06, 2023
5.910
5.910
5.770
5.770
3,999
-0.19(-3.19%)
Apr 05, 2023
5.940
5.990
5.740
5.960
8,696
+0.01(+0.20%)
Apr 04, 2023
5.920
5.971
5.770
5.948
4,201
+0.11(+1.85%)
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
.