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
)
12.56
+0.08 (+0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 28, 2023
5.372
5.592
5.372
5.540
3,918
+0.04(+0.73%)
Apr 27, 2023
5.675
5.675
5.380
5.500
6,375
-0.14(-2.55%)
Apr 26, 2023
5.600
5.720
5.560
5.644
9,607
+0.04(+0.78%)
Apr 25, 2023
5.700
5.900
5.600
5.600
10,096
-0.16(-2.83%)
Apr 24, 2023
5.720
5.900
5.720
5.763
7,917
+0.05(+0.93%)
Apr 21, 2023
5.638
5.710
5.543
5.710
9,129
+0.05(+0.88%)
Apr 20, 2023
5.940
5.940
5.660
5.660
3,318
-0.14(-2.41%)
Apr 19, 2023
5.820
5.840
5.800
5.800
4,133
+0.02(+0.35%)
Apr 18, 2023
5.850
6.019
5.590
5.780
7,875
-0.14(-2.35%)
Apr 17, 2023
5.550
6.300
5.500
5.919
47,042
+0.24(+4.23%)
Apr 14, 2023
5.700
5.800
5.600
5.679
7,486
-0.02(-0.37%)
Apr 13, 2023
5.839
5.858
5.700
5.700
7,697
-0.05(-0.87%)
Apr 12, 2023
6.040
6.040
5.750
5.750
18,545
-0.10(-1.71%)
Apr 11, 2023
6.080
6.080
5.850
5.850
8,158
-0.21(-3.47%)
Apr 10, 2023
5.800
6.100
5.770
6.060
17,038
+0.29(+5.03%)
Apr 06, 2023
5.910
5.910
5.770
5.770
3,999
-0.19(-3.19%)
Apr 05, 2023
5.940
5.990
5.740
5.960
8,696
+0.01(+0.20%)
Apr 04, 2023
5.920
5.971
5.770
5.948
4,201
+0.11(+1.85%)
Apr 03, 2023
5.977
6.000
5.840
5.840
7,338
-0.10(-1.68%)
Mar 31, 2023
5.900
6.000
5.884
5.940
24,137
+0.06(+1.02%)
Mar 30, 2023
5.880
5.890
5.847
5.880
3,295
+0.09(+1.55%)
Mar 29, 2023
5.820
5.900
5.760
5.790
5,692
-0.03(-0.52%)
Mar 28, 2023
5.800
5.850
5.660
5.820
9,818
+0.02(+0.34%)
Mar 27, 2023
5.620
5.800
5.610
5.800
20,238
+0.24(+4.32%)
Mar 24, 2023
5.200
5.590
5.200
5.560
50,119
+0.37(+7.13%)
Mar 23, 2023
5.040
5.210
5.040
5.190
15,004
+0.07(+1.37%)
Mar 22, 2023
5.324
5.330
5.053
5.120
28,026
-0.07(-1.35%)
Mar 21, 2023
5.150
5.460
5.150
5.190
2,587
+0.13(+2.57%)
Mar 20, 2023
5.460
5.460
5.060
5.060
24,237
-0.35(-6.47%)
Mar 17, 2023
5.380
5.430
5.250
5.410
5,300
+0.04(+0.74%)
Mar 16, 2023
5.150
5.442
5.150
5.370
5,947
+0.20(+3.87%)
Mar 15, 2023
5.020
5.480
5.020
5.170
40,111
-0.13(-2.45%)
Mar 14, 2023
5.250
5.355
5.190
5.300
13,280
+0.14(+2.71%)
Mar 13, 2023
5.170
5.270
5.160
5.160
12,332
-0.01(-0.19%)
Mar 10, 2023
5.280
5.520
5.170
5.170
15,707
-0.01(-0.19%)
Mar 09, 2023
5.310
5.345
5.180
5.180
14,178
-0.11(-2.08%)
Mar 08, 2023
5.490
5.520
5.190
5.290
18,485
-0.26(-4.68%)
Mar 07, 2023
5.550
5.555
5.481
5.550
34,501
-0.05(-0.89%)
Mar 06, 2023
5.640
5.640
5.510
5.600
12,821
-0.14(-2.44%)
Mar 03, 2023
5.685
5.740
5.460
5.740
26,231
+0.07(+1.23%)
Mar 02, 2023
5.650
5.825
5.593
5.670
15,713
+0.01(+0.18%)
Mar 01, 2023
5.650
5.840
5.521
5.660
10,714
-0.03(-0.53%)
Feb 28, 2023
6.000
6.000
5.610
5.690
42,892
+0.00(+0.00%)
Feb 27, 2023
5.730
5.730
5.570
5.690
20,068
+0.12(+2.15%)
Feb 24, 2023
5.730
5.760
5.550
5.570
10,004
-0.17(-2.96%)
Feb 23, 2023
5.749
5.820
5.720
5.740
4,533
+0.11(+1.95%)
Feb 22, 2023
5.590
5.660
5.520
5.630
9,967
+0.07(+1.26%)
Feb 21, 2023
5.750
5.750
5.560
5.560
12,274
-0.22(-3.72%)
Feb 17, 2023
5.798
5.820
5.720
5.775
6,078
-0.05(-0.86%)
Feb 16, 2023
5.770
5.880
5.750
5.825
5,770
-0.00(-0.09%)
Feb 15, 2023
5.640
5.853
5.640
5.830
11,805
-0.01(-0.17%)
Feb 14, 2023
5.660
5.909
5.660
5.840
9,072
+0.04(+0.69%)
Feb 13, 2023
5.780
5.850
5.700
5.800
13,666
-0.01(-0.17%)
Feb 10, 2023
5.810
5.822
5.750
5.810
5,768
-0.04(-0.68%)
Feb 09, 2023
5.850
5.925
5.820
5.850
8,874
+0.03(+0.52%)
Feb 08, 2023
5.800
5.850
5.800
5.820
5,994
-0.05(-0.85%)
Feb 07, 2023
5.970
6.000
5.840
5.870
15,934
-0.08(-1.43%)
Feb 06, 2023
5.810
6.043
5.810
5.955
3,871
+0.15(+2.50%)
Feb 03, 2023
5.900
6.213
5.800
5.810
32,666
-0.31(-5.07%)
Feb 02, 2023
6.180
6.250
6.050
6.120
20,541
+0.05(+0.82%)
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
.