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
)
13.27
+0.62 (+4.86%)
Streaming Delayed Price
Updated: 3:04 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 (%)
Aug 30, 2019
5.180
5.432
5.040
5.355
5,921
+0.07(+1.41%)
Aug 29, 2019
5.044
5.362
5.044
5.281
16,602
+0.10(+1.95%)
Aug 28, 2019
5.180
5.349
4.921
5.180
22,954
+0.04(+0.82%)
Aug 27, 2019
5.390
5.390
5.057
5.138
11,820
+0.10(+2.00%)
Aug 26, 2019
5.180
5.320
4.480
5.037
13,235
-0.28(-5.29%)
Aug 23, 2019
5.272
5.460
5.180
5.319
3,942
-0.00(-0.03%)
Aug 22, 2019
5.180
5.460
5.180
5.320
13,248
-0.12(-2.16%)
Aug 21, 2019
5.390
5.460
5.208
5.438
11,603
+0.12(+2.21%)
Aug 20, 2019
5.320
5.320
5.180
5.320
17,527
+0.01(+0.13%)
Aug 19, 2019
5.306
5.600
5.208
5.313
48,339
-0.08(-1.53%)
Aug 16, 2019
5.250
5.460
5.181
5.396
35,221
+0.07(+1.23%)
Aug 15, 2019
5.600
5.600
5.250
5.330
60,865
+0.01(+0.18%)
Aug 14, 2019
5.180
5.320
5.180
5.320
24,553
+0.00(+0.00%)
Aug 13, 2019
5.600
5.600
5.180
5.320
58,403
-0.14(-2.56%)
Aug 12, 2019
4.480
5.600
4.480
5.460
122,713
+0.85(+18.47%)
Aug 09, 2019
5.292
5.292
4.248
4.609
124,678
-0.57(-11.03%)
Aug 08, 2019
5.880
5.880
5.180
5.180
76,466
-0.18(-3.37%)
Aug 07, 2019
6.650
6.681
4.775
5.361
118,157
-1.42(-20.89%)
Aug 06, 2019
6.675
7.141
6.650
6.776
27,849
+0.42(+6.58%)
Aug 05, 2019
7.280
7.280
5.880
6.357
42,113
-0.73(-10.29%)
Aug 02, 2019
7.650
7.650
7.014
7.087
27,535
-0.33(-4.49%)
Aug 01, 2019
7.280
7.700
7.000
7.420
38,167
+0.03(+0.34%)
Jul 31, 2019
7.410
7.931
7.281
7.395
23,115
-0.03(-0.36%)
Jul 30, 2019
7.483
7.664
7.281
7.421
6,745
-0.14(-1.80%)
Jul 29, 2019
7.560
7.672
7.151
7.557
20,419
+0.14(+1.85%)
Jul 26, 2019
7.280
7.630
7.210
7.420
9,850
+0.14(+1.88%)
Jul 25, 2019
7.421
7.560
7.022
7.283
7,664
-0.14(-1.87%)
Jul 24, 2019
7.276
7.421
6.896
7.421
14,114
+0.43(+6.13%)
Jul 23, 2019
7.280
7.512
6.933
6.993
23,312
-0.29(-3.94%)
Jul 22, 2019
7.420
8.116
6.930
7.280
37,062
+0.01(+0.19%)
Jul 19, 2019
7.563
7.616
7.018
7.266
20,064
-0.29(-3.89%)
Jul 18, 2019
7.700
7.840
7.560
7.560
8,382
-0.14(-1.82%)
Jul 17, 2019
7.840
7.980
7.700
7.700
14,067
-0.25(-3.17%)
Jul 16, 2019
7.746
8.120
7.700
7.952
9,399
+0.25(+3.29%)
Jul 15, 2019
8.400
8.400
7.561
7.699
17,653
-0.34(-4.18%)
Jul 12, 2019
7.573
8.372
7.573
8.035
13,050
+0.33(+4.35%)
Jul 11, 2019
8.140
8.175
7.560
7.700
23,891
-0.37(-4.55%)
Jul 10, 2019
7.980
8.260
7.980
8.067
26,896
+0.18(+2.34%)
Jul 09, 2019
7.980
8.260
7.749
7.882
16,814
+0.04(+0.52%)
Jul 08, 2019
8.260
8.400
7.778
7.841
19,763
-0.34(-4.17%)
Jul 05, 2019
8.260
8.260
7.840
8.183
9,714
+0.20(+2.54%)
Jul 03, 2019
8.207
8.399
7.980
7.980
9,214
-0.14(-1.72%)
Jul 02, 2019
8.120
8.393
8.120
8.120
11,427
-0.21(-2.57%)
Jul 01, 2019
8.120
8.540
8.120
8.334
16,071
+0.28(+3.44%)
Jun 28, 2019
8.400
8.610
7.980
8.057
59,492
-0.34(-4.08%)
Jun 27, 2019
8.400
8.680
8.260
8.400
26,771
+0.00(+0.00%)
Jun 26, 2019
8.120
9.100
8.120
8.400
16,997
+0.14(+1.66%)
Jun 25, 2019
8.820
8.960
8.263
8.263
26,110
-0.44(-5.05%)
Jun 24, 2019
7.994
9.086
7.994
8.702
39,685
+0.64(+7.90%)
Jun 21, 2019
8.820
8.882
7.977
8.065
46,035
-0.23(-2.77%)
Jun 20, 2019
8.400
8.505
7.715
8.295
44,276
-0.24(-2.87%)
Jun 19, 2019
6.860
9.380
6.580
8.540
215,512
-1.40(-14.11%)
Jun 18, 2019
11.20
11.20
9.943
9.943
22,150
-0.94(-8.63%)
Jun 17, 2019
11.11
11.20
10.64
10.88
2,215
-0.03(-0.26%)
Jun 14, 2019
11.16
11.56
10.50
10.91
4,635
-0.29(-2.58%)
Jun 13, 2019
11.34
11.34
10.68
11.20
4,256
+0.28(+2.56%)
Jun 12, 2019
10.10
11.62
9.803
10.92
18,709
+0.84(+8.29%)
Jun 11, 2019
10.92
11.06
9.982
10.08
9,902
-0.56(-5.24%)
Jun 10, 2019
10.22
10.78
10.08
10.64
4,144
+0.56(+5.54%)
Jun 07, 2019
9.800
10.19
9.568
10.08
10,621
+0.35(+3.61%)
Jun 06, 2019
10.28
10.36
9.520
9.730
4,007
-0.49(-4.79%)
Jun 05, 2019
10.19
10.38
9.741
10.22
5,963
+0.29(+2.87%)
Jun 04, 2019
10.36
10.36
9.570
9.934
6,933
-0.28(-2.78%)
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
.