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
)
12.11
-0.45 (-3.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 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 (%)
Apr 30, 2020
4.600
4.950
4.353
4.630
76,326
+0.38(+8.94%)
Apr 29, 2020
4.340
4.480
4.220
4.250
48,253
-0.06(-1.39%)
Apr 28, 2020
4.650
4.657
4.265
4.310
21,822
+0.00(+0.00%)
Apr 27, 2020
4.790
4.950
4.190
4.310
64,551
-0.25(-5.48%)
Apr 24, 2020
4.000
4.560
3.966
4.560
123,500
+0.55(+13.72%)
Apr 23, 2020
3.140
4.050
3.100
4.010
164,251
+0.98(+32.34%)
Apr 22, 2020
3.020
3.190
2.986
3.030
28,138
+0.01(+0.44%)
Apr 21, 2020
3.210
3.230
2.980
3.017
9,741
-0.11(-3.62%)
Apr 20, 2020
3.040
3.250
3.000
3.130
28,676
+0.05(+1.62%)
Apr 17, 2020
2.970
3.140
2.970
3.080
11,400
+0.11(+3.70%)
Apr 16, 2020
3.100
3.100
2.900
2.970
18,451
-0.09(-2.94%)
Apr 15, 2020
3.180
3.190
2.910
3.060
20,585
-0.05(-1.61%)
Apr 14, 2020
3.160
3.313
3.030
3.110
51,722
+0.10(+3.32%)
Apr 13, 2020
2.930
3.060
2.850
3.010
33,504
+0.21(+7.50%)
Apr 09, 2020
2.820
3.072
2.800
2.800
52,800
+0.01(+0.36%)
Apr 08, 2020
2.770
3.090
2.630
2.790
84,516
+0.07(+2.57%)
Apr 07, 2020
2.690
2.870
2.520
2.720
58,950
+0.11(+4.21%)
Apr 06, 2020
2.590
2.830
2.530
2.610
53,488
+0.18(+7.41%)
Apr 03, 2020
2.610
2.623
2.320
2.430
21,300
-0.13(-5.08%)
Apr 02, 2020
2.450
2.760
2.381
2.560
33,364
+0.12(+4.92%)
Apr 01, 2020
2.770
2.820
2.410
2.440
49,745
-0.40(-14.08%)
Mar 31, 2020
2.620
2.925
2.620
2.840
42,070
+0.33(+13.15%)
Mar 30, 2020
2.940
3.070
2.490
2.510
103,226
-0.53(-17.43%)
Mar 27, 2020
3.090
3.090
2.820
3.040
23,800
-0.09(-2.88%)
Mar 26, 2020
2.960
3.140
2.820
3.130
54,072
+0.32(+11.39%)
Mar 25, 2020
2.929
3.221
2.700
2.810
59,887
+0.11(+4.07%)
Mar 24, 2020
2.460
3.020
2.300
2.700
96,267
+0.50(+22.73%)
Mar 23, 2020
2.400
2.430
2.170
2.200
40,808
-0.32(-12.70%)
Mar 20, 2020
2.410
2.600
2.410
2.520
36,800
+0.12(+5.00%)
Mar 19, 2020
2.600
2.600
2.117
2.400
64,422
-0.15(-5.88%)
Mar 18, 2020
2.620
2.804
2.410
2.550
81,494
-0.21(-7.61%)
Mar 17, 2020
2.750
2.850
2.600
2.760
112,375
-0.04(-1.43%)
Mar 16, 2020
3.020
3.100
2.530
2.800
111,422
-0.32(-10.11%)
Mar 13, 2020
3.500
3.610
3.100
3.115
74,900
-0.24(-7.29%)
Mar 12, 2020
3.940
3.982
2.920
3.360
184,292
-0.76(-18.45%)
Mar 11, 2020
4.200
4.256
3.900
4.120
29,125
-0.26(-5.94%)
Mar 10, 2020
4.370
4.380
3.850
4.380
42,437
-0.09(-2.01%)
Mar 09, 2020
4.240
4.490
3.870
4.470
57,702
-0.17(-3.66%)
Mar 06, 2020
4.560
4.680
4.557
4.640
10,800
-0.08(-1.69%)
Mar 05, 2020
5.090
5.090
4.600
4.720
37,039
-0.46(-8.88%)
Mar 04, 2020
4.710
5.180
4.610
5.180
28,703
+0.48(+10.21%)
Mar 03, 2020
4.720
4.900
4.660
4.700
31,343
+0.04(+0.86%)
Mar 02, 2020
4.680
4.920
4.270
4.660
42,428
-0.28(-5.67%)
Feb 28, 2020
4.740
4.940
4.570
4.940
51,400
+0.03(+0.61%)
Feb 27, 2020
4.820
5.180
4.700
4.910
60,021
-0.29(-5.58%)
Feb 26, 2020
5.160
5.290
4.900
5.200
37,553
+0.06(+1.17%)
Feb 25, 2020
5.450
5.450
5.070
5.140
24,709
-0.20(-3.75%)
Feb 24, 2020
5.200
5.460
4.930
5.340
53,459
-0.15(-2.73%)
Feb 21, 2020
5.400
5.490
5.330
5.490
16,600
+0.00(+0.00%)
Feb 20, 2020
5.400
5.550
5.360
5.490
19,656
+0.19(+3.58%)
Feb 19, 2020
5.740
5.740
5.250
5.300
75,880
-0.55(-9.40%)
Feb 18, 2020
6.000
6.000
5.520
5.850
61,597
-0.16(-2.66%)
Feb 14, 2020
5.880
6.270
5.880
6.010
35,800
+0.12(+2.04%)
Feb 13, 2020
6.500
6.610
5.845
5.890
144,361
-0.98(-14.26%)
Feb 12, 2020
6.750
6.900
6.680
6.870
39,537
+0.14(+2.08%)
Feb 11, 2020
6.470
6.780
6.210
6.730
45,352
+0.25(+3.86%)
Feb 10, 2020
6.610
6.750
6.383
6.480
35,167
-0.27(-4.00%)
Feb 07, 2020
6.730
7.010
6.643
6.750
19,600
-0.15(-2.17%)
Feb 06, 2020
6.990
7.040
6.670
6.900
32,474
-0.22(-3.09%)
Feb 05, 2020
7.070
7.522
7.000
7.120
47,833
+0.14(+2.01%)
Feb 04, 2020
6.430
7.170
6.430
6.980
50,814
+0.61(+9.58%)
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
.