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: 2:24 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 (%)
Sep 30, 2021
5.430
5.500
5.270
5.360
67,301
-0.05(-0.92%)
Sep 29, 2021
5.680
5.990
5.260
5.410
115,445
-0.20(-3.57%)
Sep 28, 2021
5.700
6.050
5.470
5.610
31,620
-0.12(-2.09%)
Sep 27, 2021
5.650
5.830
5.620
5.730
26,666
+0.04(+0.78%)
Sep 24, 2021
5.580
5.691
5.400
5.686
25,642
+0.04(+0.64%)
Sep 23, 2021
5.670
5.725
5.590
5.650
11,216
+0.05(+0.89%)
Sep 22, 2021
5.440
5.700
5.440
5.600
18,694
+0.17(+3.13%)
Sep 21, 2021
5.570
5.900
5.350
5.430
54,173
-0.24(-4.23%)
Sep 20, 2021
5.870
5.900
5.620
5.670
35,557
-0.30(-5.03%)
Sep 17, 2021
5.940
6.050
5.885
5.970
47,501
-0.01(-0.17%)
Sep 16, 2021
6.000
6.056
5.970
5.980
13,013
-0.06(-0.99%)
Sep 15, 2021
5.740
6.110
5.670
6.040
35,207
+0.33(+5.78%)
Sep 14, 2021
5.890
5.900
5.680
5.710
17,067
-0.20(-3.38%)
Sep 13, 2021
5.830
6.110
5.727
5.910
54,388
+0.19(+3.32%)
Sep 10, 2021
5.720
5.920
5.690
5.720
16,414
+0.00(+0.00%)
Sep 09, 2021
5.770
5.930
5.680
5.720
53,540
-0.08(-1.38%)
Sep 08, 2021
5.890
5.900
5.710
5.800
19,228
-0.16(-2.68%)
Sep 07, 2021
6.270
6.276
5.841
5.960
40,427
-0.31(-4.94%)
Sep 03, 2021
6.430
6.470
6.188
6.270
45,866
-0.17(-2.64%)
Sep 02, 2021
6.310
6.450
6.150
6.440
61,300
+0.24(+3.87%)
Sep 01, 2021
6.090
6.430
6.090
6.200
90,129
+0.11(+1.81%)
Aug 31, 2021
5.970
6.170
5.933
6.090
39,699
+0.12(+2.01%)
Aug 30, 2021
5.890
6.100
5.826
5.970
31,817
+0.11(+1.88%)
Aug 27, 2021
5.700
5.955
5.590
5.860
60,119
+0.12(+2.09%)
Aug 26, 2021
5.650
5.860
5.620
5.740
34,246
+0.14(+2.50%)
Aug 25, 2021
5.440
5.660
5.440
5.600
47,092
+0.18(+3.32%)
Aug 24, 2021
5.350
5.509
5.250
5.420
36,561
+0.06(+1.12%)
Aug 23, 2021
5.260
5.500
5.260
5.360
74,599
+0.17(+3.28%)
Aug 20, 2021
5.050
5.270
5.030
5.190
54,670
+0.14(+2.77%)
Aug 19, 2021
5.270
5.270
4.900
5.050
123,600
-0.35(-6.48%)
Aug 18, 2021
5.010
5.600
4.900
5.400
341,337
+0.73(+15.63%)
Aug 17, 2021
4.760
4.800
4.500
4.670
93,499
-0.09(-1.89%)
Aug 16, 2021
4.690
4.950
4.600
4.760
91,108
+0.10(+2.15%)
Aug 13, 2021
5.030
5.109
4.660
4.660
98,078
-0.42(-8.27%)
Aug 12, 2021
5.110
5.270
5.010
5.080
28,713
+0.00(+0.00%)
Aug 11, 2021
5.190
5.195
5.000
5.080
37,159
-0.12(-2.31%)
Aug 10, 2021
5.260
5.260
5.010
5.200
45,787
-0.07(-1.33%)
Aug 09, 2021
5.110
5.315
5.070
5.270
45,753
+0.17(+3.33%)
Aug 06, 2021
5.090
5.280
5.060
5.100
79,962
-0.10(-1.92%)
Aug 05, 2021
5.140
5.280
5.140
5.200
42,761
+0.03(+0.58%)
Aug 04, 2021
5.360
5.403
5.080
5.170
100,480
-0.13(-2.45%)
Aug 03, 2021
5.550
5.550
5.190
5.300
63,355
-0.27(-4.85%)
Aug 02, 2021
5.300
5.588
5.300
5.570
39,612
+0.27(+5.09%)
Jul 30, 2021
5.516
5.585
5.280
5.300
207,160
-0.30(-5.36%)
Jul 29, 2021
5.550
5.740
5.470
5.600
20,514
+0.11(+2.00%)
Jul 28, 2021
5.320
5.579
5.280
5.490
18,284
+0.13(+2.43%)
Jul 27, 2021
5.750
5.854
5.060
5.360
103,892
-0.33(-5.80%)
Jul 26, 2021
5.640
5.820
5.630
5.690
32,849
+0.05(+0.89%)
Jul 23, 2021
5.830
5.930
5.570
5.640
50,075
-0.18(-3.09%)
Jul 22, 2021
5.870
5.870
5.620
5.820
40,935
-0.09(-1.52%)
Jul 21, 2021
5.730
5.950
5.680
5.910
32,676
+0.19(+3.32%)
Jul 20, 2021
5.540
5.880
5.510
5.720
75,543
+0.12(+2.14%)
Jul 19, 2021
5.610
5.810
5.510
5.600
49,664
-0.13(-2.27%)
Jul 16, 2021
5.850
5.940
5.690
5.730
34,965
-0.13(-2.22%)
Jul 15, 2021
5.910
6.120
5.750
5.860
36,258
-0.10(-1.68%)
Jul 14, 2021
6.050
6.219
5.938
5.960
34,075
-0.03(-0.50%)
Jul 13, 2021
6.280
6.440
5.980
5.990
48,071
-0.45(-6.99%)
Jul 12, 2021
6.510
6.530
6.325
6.440
13,478
-0.09(-1.38%)
Jul 09, 2021
6.040
6.620
5.860
6.530
54,344
+0.53(+8.83%)
Jul 08, 2021
6.010
6.350
5.650
6.000
187,594
-0.18(-2.91%)
Jul 07, 2021
6.520
6.630
6.120
6.180
72,256
-0.33(-5.07%)
Jul 06, 2021
6.610
6.750
6.500
6.510
24,804
-0.17(-2.54%)
Jul 02, 2021
6.770
6.970
6.520
6.680
53,120
-0.07(-1.04%)
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
.