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 (+4.58%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Aug 31, 2022
6.840
6.898
6.682
6.770
30,176
-0.11(-1.60%)
Aug 30, 2022
6.940
6.940
6.700
6.880
60,135
+0.02(+0.29%)
Aug 29, 2022
6.770
6.990
6.705
6.860
36,851
-0.04(-0.58%)
Aug 26, 2022
7.060
7.120
6.700
6.900
57,425
-0.25(-3.50%)
Aug 25, 2022
7.100
7.264
7.000
7.150
69,107
+0.10(+1.42%)
Aug 24, 2022
7.050
7.330
7.021
7.050
11,401
-0.10(-1.40%)
Aug 23, 2022
7.130
7.300
6.967
7.150
29,758
+0.01(+0.14%)
Aug 22, 2022
7.040
7.140
6.820
7.140
33,229
-0.05(-0.70%)
Aug 19, 2022
7.320
7.460
7.110
7.190
57,533
-0.16(-2.18%)
Aug 18, 2022
7.700
7.700
7.320
7.350
37,761
-0.35(-4.55%)
Aug 17, 2022
8.070
8.070
7.300
7.700
113,900
-0.49(-5.98%)
Aug 16, 2022
7.980
8.500
7.860
8.190
116,141
+0.17(+2.12%)
Aug 15, 2022
8.260
8.370
7.980
8.020
44,537
-0.39(-4.64%)
Aug 12, 2022
8.070
8.500
8.047
8.410
26,304
+0.37(+4.60%)
Aug 11, 2022
8.080
8.392
7.870
8.040
32,666
-0.04(-0.50%)
Aug 10, 2022
7.800
8.170
7.800
8.080
35,595
+0.36(+4.66%)
Aug 09, 2022
7.870
8.020
7.520
7.720
35,423
-0.21(-2.65%)
Aug 08, 2022
8.220
8.230
7.833
7.930
58,991
-0.31(-3.76%)
Aug 05, 2022
8.300
8.460
8.010
8.240
35,225
-0.07(-0.84%)
Aug 04, 2022
8.330
8.415
8.185
8.310
23,140
-0.05(-0.60%)
Aug 03, 2022
8.390
8.570
8.240
8.360
30,864
+0.15(+1.83%)
Aug 02, 2022
8.070
8.300
7.937
8.210
13,650
+0.13(+1.61%)
Aug 01, 2022
8.190
8.265
8.000
8.080
35,227
-0.10(-1.22%)
Jul 29, 2022
8.270
8.490
8.110
8.180
32,433
-0.09(-1.09%)
Jul 28, 2022
8.080
8.475
8.080
8.270
48,593
+0.17(+2.10%)
Jul 27, 2022
7.810
8.170
7.730
8.100
37,189
+0.41(+5.33%)
Jul 26, 2022
7.720
8.185
7.630
7.690
150,072
-1.03(-11.81%)
Jul 25, 2022
9.010
9.010
8.450
8.720
50,436
-0.26(-2.90%)
Jul 22, 2022
9.030
9.210
8.860
8.980
60,703
+0.00(+0.00%)
Jul 21, 2022
8.670
9.100
8.400
8.980
77,502
+0.28(+3.22%)
Jul 20, 2022
7.650
8.830
7.650
8.700
124,668
+1.05(+13.73%)
Jul 19, 2022
7.480
7.750
7.460
7.650
61,066
+0.24(+3.24%)
Jul 18, 2022
7.460
7.860
7.300
7.410
57,687
-0.06(-0.80%)
Jul 15, 2022
7.400
7.500
7.300
7.470
41,700
+0.09(+1.22%)
Jul 14, 2022
7.290
7.500
7.080
7.380
32,443
+0.01(+0.14%)
Jul 13, 2022
7.160
7.450
6.860
7.370
34,245
+0.03(+0.41%)
Jul 12, 2022
7.770
7.785
7.080
7.340
131,760
-0.53(-6.73%)
Jul 11, 2022
8.000
8.100
7.832
7.870
61,869
-0.29(-3.55%)
Jul 08, 2022
8.130
8.250
8.010
8.160
30,789
-0.05(-0.61%)
Jul 07, 2022
8.300
8.450
8.040
8.210
56,433
-0.02(-0.24%)
Jul 06, 2022
8.120
8.240
8.030
8.230
35,895
+0.17(+2.11%)
Jul 05, 2022
7.660
8.220
7.650
8.060
50,131
+0.22(+2.81%)
Jul 01, 2022
8.390
8.660
7.748
7.840
134,155
-0.64(-7.55%)
Jun 30, 2022
8.080
8.738
7.990
8.480
101,755
+0.25(+3.04%)
Jun 29, 2022
8.660
8.789
8.068
8.230
101,260
-0.34(-3.97%)
Jun 28, 2022
8.610
8.850
8.440
8.570
107,094
+0.10(+1.18%)
Jun 27, 2022
8.610
8.800
8.410
8.470
88,958
-0.07(-0.82%)
Jun 24, 2022
8.120
8.740
7.760
8.540
93,006
+0.56(+7.02%)
Jun 23, 2022
8.340
8.530
7.917
7.980
107,264
-0.30(-3.62%)
Jun 22, 2022
8.500
8.790
8.250
8.280
192,112
-0.22(-2.59%)
Jun 21, 2022
7.510
8.820
7.510
8.500
295,089
+0.88(+11.55%)
Jun 17, 2022
7.220
7.870
7.116
7.620
88,881
+0.30(+4.10%)
Jun 16, 2022
7.220
7.420
7.110
7.320
54,522
-0.08(-1.08%)
Jun 15, 2022
7.110
7.590
7.015
7.400
64,075
+0.36(+5.11%)
Jun 14, 2022
6.870
7.660
6.602
7.040
118,993
+0.16(+2.33%)
Jun 13, 2022
6.990
7.080
6.580
6.880
127,702
-0.32(-4.44%)
Jun 10, 2022
7.330
7.470
6.961
7.200
59,677
-0.51(-6.61%)
Jun 09, 2022
7.630
7.900
7.620
7.710
53,709
-0.01(-0.13%)
Jun 08, 2022
7.730
7.889
7.560
7.720
41,878
-0.13(-1.66%)
Jun 07, 2022
7.510
7.970
7.506
7.850
58,545
+0.27(+3.56%)
Jun 06, 2022
7.540
7.770
7.540
7.580
99,070
-0.05(-0.66%)
Jun 03, 2022
7.320
7.770
7.200
7.630
85,620
+0.25(+3.39%)
Jun 02, 2022
6.540
7.500
6.540
7.380
130,723
+0.80(+12.16%)
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
.