Skip to main content

Quicklogic Corp (NQ: QUIK )

10.74 -0.86 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 40.46 40.88 38.92 40.74 17,108 +0.28(+0.69%)
May 27, 2010 36.82 40.46 36.82 40.46 16,253 +4.34(+12.02%)
May 26, 2010 37.66 39.90 36.12 36.12 15,302 -0.42(-1.15%)
May 25, 2010 37.52 37.52 34.86 36.54 20,672 -1.82(-4.74%)
May 24, 2010 36.82 39.20 36.82 38.36 11,345 +1.68(+4.58%)
May 21, 2010 35.00 38.50 32.76 36.68 38,970 +0.56(+1.55%)
May 20, 2010 37.52 39.62 35.70 36.12 36,352 -3.78(-9.47%)
May 19, 2010 41.02 41.86 37.38 39.90 24,035 -1.12(-2.73%)
May 18, 2010 43.40 43.40 40.04 41.02 28,972 -2.10(-4.87%)
May 17, 2010 42.98 43.40 42.28 43.12 11,655 -0.42(-0.96%)
May 14, 2010 44.66 45.15 41.02 43.54 27,710 -2.10(-4.60%)
May 13, 2010 44.94 45.92 43.40 45.64 18,957 +0.14(+0.31%)
May 12, 2010 45.08 46.90 44.94 45.50 14,710 +0.14(+0.31%)
May 11, 2010 46.20 46.62 43.40 45.36 23,135 -0.70(-1.52%)
May 10, 2010 46.49 48.30 44.10 46.06 21,266 +1.26(+2.81%)
May 07, 2010 49.84 49.84 38.50 44.80 47,313 -1.68(-3.61%)
May 06, 2010 49.14 51.66 41.86 46.48 56,283 -3.22(-6.48%)
May 05, 2010 49.84 51.38 48.30 49.70 23,550 -0.84(-1.66%)
May 04, 2010 53.06 53.06 49.84 50.54 26,071 -2.94(-5.50%)
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.