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
)
13.23
+0.58 (+4.62%)
Streaming Delayed Price
Updated: 2:25 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 24, 2024
11.75
12.88
11.75
12.65
394,877
+0.91(+7.75%)
May 23, 2024
12.15
12.48
11.66
11.74
252,451
-0.16(-1.34%)
May 22, 2024
11.50
12.16
11.44
11.90
228,626
+0.47(+4.11%)
May 21, 2024
11.60
11.63
11.31
11.43
167,265
-0.24(-2.06%)
May 20, 2024
11.84
11.99
11.62
11.67
225,262
-0.27(-2.26%)
May 17, 2024
12.23
12.37
11.76
11.94
226,802
-0.16(-1.32%)
May 16, 2024
12.41
12.66
12.09
12.10
250,935
-0.37(-2.97%)
May 15, 2024
12.36
12.78
12.06
12.47
398,917
+0.36(+2.97%)
May 14, 2024
12.50
12.86
11.30
12.11
653,649
-0.45(-3.58%)
May 13, 2024
12.61
12.83
12.30
12.56
417,950
+0.08(+0.64%)
May 10, 2024
12.65
12.96
12.28
12.48
234,936
-0.15(-1.19%)
May 09, 2024
12.99
13.20
12.59
12.63
202,714
-0.36(-2.77%)
May 08, 2024
13.16
13.25
12.51
12.99
235,314
-0.36(-2.70%)
May 07, 2024
14.25
14.40
13.16
13.35
232,070
-0.92(-6.45%)
May 06, 2024
14.00
14.51
14.00
14.27
153,444
+0.35(+2.51%)
May 03, 2024
13.61
14.22
13.50
13.92
210,899
+0.49(+3.65%)
May 02, 2024
13.56
14.16
13.23
13.43
419,240
-0.68(-4.82%)
May 01, 2024
15.37
15.43
13.78
14.11
447,870
-1.35(-8.73%)
Apr 30, 2024
15.37
16.13
15.14
15.46
467,230
+0.10(+0.62%)
Apr 29, 2024
14.50
15.88
14.26
15.37
859,203
+1.04(+7.22%)
Apr 26, 2024
13.50
14.42
13.30
14.33
381,496
+1.20(+9.14%)
Apr 25, 2024
12.53
13.82
12.47
13.13
875,614
+0.42(+3.30%)
Apr 24, 2024
12.57
12.71
12.11
12.71
281,226
+0.43(+3.50%)
Apr 23, 2024
12.00
12.58
12.00
12.28
256,498
+0.50(+4.24%)
Apr 22, 2024
11.55
11.85
11.44
11.78
250,470
+0.24(+2.08%)
Apr 19, 2024
12.03
12.03
11.50
11.54
234,869
-0.47(-3.91%)
Apr 18, 2024
12.50
12.66
11.85
12.01
280,231
-0.47(-3.77%)
Apr 17, 2024
12.52
12.77
12.39
12.48
224,853
-0.23(-1.81%)
Apr 16, 2024
12.66
12.81
12.55
12.71
134,719
-0.08(-0.63%)
Apr 15, 2024
13.20
13.35
12.66
12.79
278,494
-0.34(-2.59%)
Apr 12, 2024
13.76
13.76
13.12
13.13
237,285
-0.73(-5.27%)
Apr 11, 2024
13.82
13.93
13.63
13.86
180,763
+0.03(+0.22%)
Apr 10, 2024
13.83
14.03
13.66
13.83
177,048
-0.18(-1.28%)
Apr 09, 2024
14.22
14.22
13.81
14.01
197,896
-0.02(-0.14%)
Apr 08, 2024
14.35
14.50
13.76
14.03
294,639
-0.25(-1.75%)
Apr 05, 2024
14.75
14.75
13.75
14.28
383,942
-0.54(-3.64%)
Apr 04, 2024
15.22
15.52
14.80
14.82
248,546
-0.31(-2.05%)
Apr 03, 2024
15.26
15.49
15.00
15.13
276,754
-0.30(-1.94%)
Apr 02, 2024
15.55
15.68
14.96
15.43
293,177
-0.68(-4.22%)
Apr 01, 2024
16.04
16.42
15.81
16.11
227,341
+0.08(+0.50%)
Mar 28, 2024
15.70
16.21
15.70
16.03
512,525
+0.33(+2.10%)
Mar 27, 2024
16.05
16.11
15.55
15.70
180,183
-0.28(-1.75%)
Mar 26, 2024
16.21
16.44
15.63
15.98
278,190
-0.01(-0.06%)
Mar 25, 2024
16.31
16.50
15.49
15.99
432,069
-0.50(-3.03%)
Mar 22, 2024
16.54
16.89
16.33
16.49
278,031
+0.15(+0.95%)
Mar 21, 2024
17.40
17.58
16.06
16.34
464,218
-0.72(-4.25%)
Mar 20, 2024
16.81
17.22
16.24
17.06
419,215
+0.47(+2.83%)
Mar 19, 2024
19.03
19.03
16.50
16.59
815,629
-2.55(-13.32%)
Mar 18, 2024
18.08
20.75
18.00
19.14
1,150,393
+1.53(+8.69%)
Mar 15, 2024
17.65
18.30
17.25
17.61
398,765
+0.17(+0.97%)
Mar 14, 2024
17.80
18.60
17.37
17.44
500,450
+0.25(+1.45%)
Mar 13, 2024
17.85
18.38
17.16
17.19
350,956
-0.47(-2.66%)
Mar 12, 2024
16.96
17.77
16.66
17.66
184,345
+0.84(+4.99%)
Mar 11, 2024
16.71
17.05
15.86
16.82
198,391
-0.18(-1.06%)
Mar 08, 2024
17.19
18.12
16.80
17.00
296,562
+0.04(+0.24%)
Mar 07, 2024
17.01
17.40
16.48
16.96
401,769
+0.24(+1.44%)
Mar 06, 2024
16.60
17.00
15.86
16.72
226,430
+0.62(+3.85%)
Mar 05, 2024
16.74
16.92
15.79
16.10
194,514
-0.74(-4.39%)
Mar 04, 2024
16.50
17.25
16.12
16.84
405,100
+0.67(+4.14%)
Mar 01, 2024
14.95
16.25
14.91
16.17
497,108
+1.25(+8.38%)
Feb 29, 2024
16.00
16.00
14.83
14.92
285,559
-0.75(-4.79%)
Feb 28, 2024
14.85
16.20
14.24
15.67
1,149,225
+2.96(+23.29%)
Feb 27, 2024
12.85
12.96
12.62
12.71
115,726
-0.21(-1.66%)
Feb 26, 2024
12.75
13.19
12.75
12.93
116,044
+0.16(+1.21%)
Feb 23, 2024
13.02
13.16
12.57
12.77
96,885
-0.15(-1.16%)
Feb 22, 2024
12.49
13.15
12.41
12.92
142,780
+0.79(+6.51%)
Feb 21, 2024
12.78
12.95
12.06
12.13
147,856
-0.73(-5.68%)
Feb 20, 2024
12.77
13.01
12.50
12.86
153,712
-0.02(-0.16%)
Feb 16, 2024
12.90
13.18
12.42
12.88
109,238
-0.09(-0.69%)
Feb 15, 2024
12.43
13.08
12.34
12.97
140,707
+0.56(+4.51%)
Feb 14, 2024
12.17
12.65
12.03
12.41
110,383
+0.20(+1.64%)
Feb 13, 2024
12.38
12.75
12.08
12.21
167,044
-0.43(-3.40%)
Feb 12, 2024
12.83
13.40
12.63
12.64
143,124
-0.33(-2.54%)
Feb 09, 2024
12.60
12.97
12.16
12.97
108,619
+0.45(+3.59%)
Feb 08, 2024
11.92
12.67
11.68
12.52
119,674
+0.69(+5.83%)
Feb 07, 2024
11.74
11.99
11.61
11.83
75,056
+0.04(+0.34%)
Feb 06, 2024
11.42
12.01
11.42
11.79
128,173
+0.18(+1.55%)
Feb 05, 2024
11.36
11.79
11.15
11.61
128,645
+0.20(+1.75%)
Feb 02, 2024
11.10
11.49
11.04
11.41
106,993
+0.19(+1.69%)
Feb 01, 2024
11.53
11.69
11.07
11.22
162,327
-0.15(-1.32%)
Jan 31, 2024
11.57
11.82
11.14
11.37
174,219
-0.49(-4.13%)
Jan 30, 2024
12.51
12.51
11.82
11.86
191,251
-0.92(-7.16%)
Jan 29, 2024
13.17
13.22
11.47
12.78
407,560
-0.54(-4.02%)
Jan 26, 2024
15.59
15.77
13.10
13.31
473,698
-1.97(-12.89%)
Jan 25, 2024
14.90
15.89
14.60
15.28
582,086
+0.62(+4.23%)
Jan 24, 2024
14.40
14.87
14.32
14.66
89,280
+0.25(+1.73%)
Jan 23, 2024
14.81
15.04
14.28
14.41
75,977
-0.30(-2.04%)
Jan 22, 2024
14.40
15.06
14.40
14.71
246,421
+0.51(+3.59%)
Jan 19, 2024
13.55
14.36
13.50
14.20
168,539
+0.72(+5.34%)
Jan 18, 2024
13.58
13.80
13.37
13.48
51,623
+0.04(+0.30%)
Jan 17, 2024
13.72
13.75
13.28
13.44
58,161
-0.25(-1.83%)
Jan 16, 2024
13.80
14.03
13.49
13.69
81,021
+0.08(+0.59%)
Jan 12, 2024
13.71
14.03
13.55
13.61
47,243
-0.21(-1.52%)
Jan 11, 2024
14.20
14.28
13.25
13.82
122,374
-0.39(-2.74%)
Jan 10, 2024
14.38
14.71
14.17
14.21
82,293
-0.12(-0.84%)
Jan 09, 2024
14.24
14.51
13.87
14.33
111,264
-0.04(-0.28%)
Jan 08, 2024
14.41
14.99
14.14
14.37
218,699
+0.21(+1.48%)
Jan 05, 2024
13.26
14.69
13.25
14.16
238,730
+0.81(+6.07%)
Jan 04, 2024
14.01
14.01
13.27
13.35
149,577
-0.56(-4.03%)
Jan 03, 2024
13.50
14.31
13.23
13.91
103,565
+0.23(+1.68%)
Jan 02, 2024
13.78
13.90
13.14
13.68
114,219
-0.18(-1.30%)
Dec 29, 2023
13.90
14.08
13.63
13.86
82,018
-0.10(-0.72%)
Dec 28, 2023
14.57
14.83
13.63
13.96
217,289
-0.33(-2.31%)
Dec 27, 2023
14.17
14.61
14.05
14.29
161,634
+0.24(+1.71%)
Dec 26, 2023
13.45
14.36
13.37
14.05
171,016
+0.70(+5.24%)
Dec 22, 2023
13.60
13.69
13.25
13.35
67,913
-0.19(-1.40%)
Dec 21, 2023
13.01
13.90
13.01
13.54
89,182
+0.54(+4.15%)
Dec 20, 2023
13.18
13.55
12.91
13.00
100,028
-0.20(-1.52%)
Dec 19, 2023
13.65
13.89
12.52
13.20
163,424
-0.43(-3.15%)
Dec 18, 2023
13.95
13.95
13.14
13.63
193,623
+0.18(+1.34%)
Dec 15, 2023
12.97
13.79
12.80
13.45
150,315
+0.66(+5.16%)
Dec 14, 2023
13.04
13.35
12.36
12.79
160,543
-0.01(-0.08%)
Dec 13, 2023
12.30
13.70
12.30
12.80
376,820
+0.73(+6.05%)
Dec 12, 2023
11.20
12.17
11.20
12.07
182,204
+0.74(+6.53%)
Dec 11, 2023
11.78
11.91
11.25
11.33
74,738
-0.49(-4.15%)
Dec 08, 2023
11.29
11.83
11.17
11.82
43,214
+0.52(+4.60%)
Dec 07, 2023
11.30
11.69
11.21
11.30
61,766
+0.04(+0.36%)
Dec 06, 2023
10.58
11.38
10.58
11.26
86,236
+0.55(+5.14%)
Dec 05, 2023
11.17
11.17
10.51
10.71
109,102
-0.54(-4.80%)
Dec 04, 2023
11.86
11.86
11.00
11.25
104,355
-0.66(-5.54%)
Dec 01, 2023
11.10
12.02
10.83
11.91
135,673
+0.92(+8.37%)
Nov 30, 2023
12.80
12.80
10.82
10.99
329,951
-1.96(-15.17%)
Nov 29, 2023
12.70
12.99
12.02
12.96
119,275
+0.45(+3.56%)
Nov 28, 2023
12.42
12.67
11.95
12.51
226,022
+0.03(+0.24%)
Nov 27, 2023
13.11
13.63
12.35
12.48
290,608
-0.49(-3.78%)
Nov 24, 2023
11.94
13.31
11.50
12.97
183,536
+1.20(+10.20%)
Nov 22, 2023
11.47
11.81
11.23
11.77
97,386
+0.30(+2.62%)
Nov 21, 2023
11.10
11.50
11.10
11.47
78,956
+0.27(+2.41%)
Nov 20, 2023
11.23
11.74
11.00
11.20
113,245
+0.22(+2.00%)
Nov 17, 2023
10.48
11.09
10.35
10.98
103,787
+0.38(+3.58%)
Nov 16, 2023
9.870
10.67
9.859
10.60
114,631
+0.41(+4.02%)
Nov 15, 2023
10.30
10.50
9.850
10.19
216,506
+0.19(+1.90%)
Nov 14, 2023
10.23
10.23
9.820
10.00
84,402
+0.32(+3.31%)
Nov 13, 2023
9.500
9.725
9.460
9.680
31,703
+0.20(+2.11%)
Nov 10, 2023
9.550
9.880
9.360
9.480
44,543
-0.01(-0.11%)
Nov 09, 2023
9.550
9.550
9.360
9.490
4,066
+0.03(+0.32%)
Nov 08, 2023
9.610
9.619
9.310
9.460
19,363
-0.04(-0.42%)
Nov 07, 2023
9.250
9.619
9.062
9.500
23,347
+0.34(+3.71%)
Nov 06, 2023
9.310
9.490
9.120
9.160
37,954
-0.14(-1.51%)
Nov 03, 2023
9.360
9.520
9.272
9.300
33,526
+0.05(+0.54%)
Nov 02, 2023
9.080
9.352
9.000
9.250
34,945
+0.09(+0.98%)
Nov 01, 2023
9.150
9.300
9.030
9.160
25,134
-0.20(-2.14%)
Oct 31, 2023
9.260
9.390
9.067
9.360
23,225
-0.02(-0.21%)
Oct 30, 2023
9.510
9.510
9.170
9.380
28,985
-0.02(-0.21%)
Oct 27, 2023
9.290
9.410
9.290
9.400
16,548
+0.04(+0.43%)
Oct 26, 2023
9.480
9.480
9.100
9.360
27,323
+0.01(+0.11%)
Oct 25, 2023
9.690
9.690
9.020
9.350
32,636
-0.34(-3.51%)
Oct 24, 2023
9.390
9.749
9.390
9.690
20,630
+0.17(+1.79%)
Oct 23, 2023
9.140
9.520
9.100
9.520
21,563
+0.22(+2.37%)
Oct 20, 2023
9.260
9.300
9.047
9.300
19,076
+0.16(+1.75%)
Oct 19, 2023
9.280
9.410
8.960
9.140
42,991
-0.09(-0.98%)
Oct 18, 2023
9.180
9.330
9.062
9.230
23,062
+0.04(+0.44%)
Oct 17, 2023
9.040
9.360
9.040
9.190
29,526
+0.04(+0.44%)
Oct 16, 2023
9.140
9.430
9.150
9.150
26,039
+0.05(+0.55%)
Oct 13, 2023
9.750
9.750
9.000
9.100
47,354
-0.60(-6.19%)
Oct 12, 2023
9.710
9.830
9.450
9.700
26,313
+0.06(+0.62%)
Oct 11, 2023
9.790
9.930
9.520
9.640
25,204
-0.13(-1.33%)
Oct 10, 2023
9.920
10.10
9.500
9.770
123,124
-0.13(-1.31%)
Oct 09, 2023
9.340
9.910
9.190
9.900
93,575
+0.89(+9.88%)
Oct 06, 2023
8.550
9.310
8.550
9.010
86,313
+0.37(+4.28%)
Oct 05, 2023
8.730
8.830
8.610
8.640
17,158
-0.03(-0.35%)
Oct 04, 2023
8.350
8.763
8.350
8.670
18,249
+0.19(+2.24%)
Oct 03, 2023
8.450
8.840
8.350
8.480
19,807
-0.26(-2.97%)
Oct 02, 2023
8.720
8.810
8.380
8.740
42,208
+0.14(+1.63%)
Sep 29, 2023
8.640
8.750
8.340
8.600
14,092
+0.30(+3.61%)
Sep 28, 2023
8.380
8.490
8.300
8.300
7,203
-0.01(-0.12%)
Sep 27, 2023
8.410
8.560
8.180
8.310
13,881
-0.05(-0.60%)
Sep 26, 2023
8.320
8.575
8.250
8.360
17,351
+0.06(+0.72%)
Sep 25, 2023
8.550
8.528
8.300
8.300
16,816
-0.23(-2.70%)
Sep 22, 2023
8.510
8.758
8.510
8.530
12,073
+0.02(+0.24%)
Sep 21, 2023
8.300
8.720
8.220
8.510
21,829
+0.18(+2.16%)
Sep 20, 2023
8.640
8.850
8.320
8.330
36,437
-0.43(-4.91%)
Sep 19, 2023
8.400
8.820
8.290
8.760
21,361
+0.14(+1.62%)
Sep 18, 2023
8.340
8.640
8.150
8.620
27,366
+0.11(+1.29%)
Sep 15, 2023
8.800
8.970
8.100
8.510
66,788
-0.23(-2.63%)
Sep 14, 2023
8.442
8.750
8.380
8.740
31,370
+0.28(+3.31%)
Sep 13, 2023
8.170
8.641
8.150
8.460
26,938
+0.25(+3.05%)
Sep 12, 2023
8.090
8.350
8.090
8.210
15,696
+0.00(+0.00%)
Sep 11, 2023
8.350
8.400
8.150
8.210
10,976
-0.19(-2.26%)
Sep 08, 2023
8.140
8.400
8.040
8.400
39,428
+0.20(+2.44%)
Sep 07, 2023
8.030
8.440
8.030
8.200
63,248
-0.19(-2.26%)
Sep 06, 2023
8.350
8.570
8.040
8.390
69,919
-0.10(-1.18%)
Sep 05, 2023
8.200
8.520
8.070
8.490
33,270
+0.46(+5.73%)
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
.