Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

QuickLogic Corporation - Common Stock (NQ: QUIK )

9.860 -0.320 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 27, 2024 10.10 10.47 9.280 9.860 164,497 -0.32(-3.14%)
Dec 26, 2024 8.920 10.32 8.800 10.18 319,575 +0.94(+10.17%)
Dec 24, 2024 9.130 9.320 8.740 9.240 175,523 -0.17(-1.81%)
Dec 23, 2024 8.650 10.05 8.650 9.410 532,507 +1.57(+20.03%)
Dec 20, 2024 7.830 8.080 7.600 7.840 144,423 -0.08(-1.07%)
Dec 19, 2024 8.320 8.400 7.880 7.925 106,328 -0.29(-3.47%)
Dec 18, 2024 8.420 9.227 8.070 8.210 288,989 -0.19(-2.26%)
Dec 17, 2024 8.220 8.602 8.175 8.400 202,592 +0.31(+3.83%)
Dec 16, 2024 7.750 8.114 7.610 8.090 130,208 +0.34(+4.39%)
Dec 13, 2024 7.750 7.860 7.540 7.750 82,525 +0.02(+0.26%)
Dec 12, 2024 7.620 7.830 7.540 7.730 88,804 +0.08(+1.05%)
Dec 11, 2024 7.390 7.666 7.260 7.650 89,663 +0.24(+3.24%)
Dec 10, 2024 7.680 7.680 7.347 7.410 121,138 -0.19(-2.50%)
Dec 09, 2024 7.510 7.950 7.393 7.600 125,043 +0.10(+1.33%)
Dec 06, 2024 7.300 7.600 7.270 7.500 99,136 +0.19(+2.60%)
Dec 05, 2024 7.860 7.875 7.110 7.310 305,573 -0.62(-7.82%)
Dec 04, 2024 7.930 8.114 7.870 7.930 74,130 +0.01(+0.13%)
Dec 03, 2024 8.100 8.192 7.890 7.920 111,247 -0.22(-2.70%)
Dec 02, 2024 7.680 8.255 7.610 8.140 173,393 +0.51(+6.68%)
Nov 29, 2024 7.740 7.825 7.590 7.630 86,153 -0.11(-1.42%)
Nov 27, 2024 7.600 7.820 7.510 7.740 95,515 +0.16(+2.11%)
Nov 26, 2024 7.750 7.766 7.465 7.580 101,250 -0.20(-2.57%)
Nov 25, 2024 7.500 7.890 7.500 7.780 182,925 +0.25(+3.32%)
Nov 22, 2024 7.500 7.680 7.480 7.530 69,679 +0.01(+0.13%)
Nov 21, 2024 7.160 7.600 7.050 7.520 165,883 +0.44(+6.21%)
Nov 20, 2024 7.000 7.090 6.750 7.080 174,508 +0.03(+0.43%)
Nov 19, 2024 6.880 7.130 6.850 7.050 240,406 +0.17(+2.47%)
Nov 18, 2024 7.010 7.090 6.820 6.880 170,271 -0.16(-2.27%)
Nov 15, 2024 7.590 7.590 6.950 7.040 266,900 -0.59(-7.73%)
Nov 14, 2024 7.870 7.960 7.595 7.630 197,658 -0.26(-3.30%)
Nov 13, 2024 7.400 7.980 7.400 7.890 253,945 +0.50(+6.77%)
Nov 12, 2024 7.770 7.860 7.200 7.390 371,214 -0.75(-9.21%)
Nov 11, 2024 8.160 8.340 7.990 8.140 202,526 +0.12(+1.50%)
Nov 08, 2024 7.970 8.100 7.800 8.020 147,844 -0.05(-0.62%)
Nov 07, 2024 8.290 8.370 8.020 8.070 107,715 -0.09(-1.10%)
Nov 06, 2024 7.790 8.285 7.790 8.160 149,973 +0.52(+6.81%)
Nov 05, 2024 7.400 7.680 7.320 7.640 80,752 +0.24(+3.24%)
Nov 04, 2024 7.500 7.570 7.360 7.400 83,191 -0.13(-1.73%)
Nov 01, 2024 7.440 7.600 7.390 7.530 119,976 +0.11(+1.48%)
Oct 31, 2024 7.700 7.765 7.260 7.420 131,908 -0.30(-3.89%)
Oct 30, 2024 7.680 7.830 7.450 7.720 137,595 -0.04(-0.52%)
Oct 29, 2024 8.200 8.205 7.690 7.760 211,132 -0.48(-5.83%)
Oct 28, 2024 8.650 8.900 8.160 8.240 266,119 -0.33(-3.85%)
Oct 25, 2024 8.520 8.720 8.450 8.570 49,384 +0.16(+1.90%)
Oct 24, 2024 8.330 8.640 8.255 8.410 69,915 +0.18(+2.19%)
Oct 23, 2024 8.130 8.250 8.090 8.230 64,757 +0.07(+0.86%)
Oct 22, 2024 8.100 8.220 7.970 8.160 71,607 +0.04(+0.49%)
Oct 21, 2024 8.410 8.410 8.030 8.120 98,435 -0.21(-2.52%)
Oct 18, 2024 8.350 8.400 8.150 8.330 107,455 +0.07(+0.85%)
Oct 17, 2024 8.320 8.390 8.080 8.260 89,241 +0.07(+0.85%)
Oct 16, 2024 8.640 8.765 8.190 8.190 164,170 -0.41(-4.77%)
Oct 15, 2024 9.000 9.040 8.570 8.600 135,294 -0.46(-5.08%)
Oct 14, 2024 8.810 9.150 8.713 9.060 103,723 +0.28(+3.19%)
Oct 11, 2024 8.900 9.100 8.700 8.780 125,418 -0.16(-1.79%)
Oct 10, 2024 8.370 9.000 8.330 8.940 212,150 +0.46(+5.42%)
Oct 09, 2024 8.170 8.540 8.070 8.480 90,363 +0.32(+3.92%)
Oct 08, 2024 8.240 8.240 8.030 8.160 101,331 -0.01(-0.12%)
Oct 07, 2024 7.980 8.409 7.975 8.170 144,725 +0.20(+2.51%)
Oct 04, 2024 7.850 7.995 7.540 7.970 97,391 +0.31(+4.05%)
Oct 03, 2024 7.590 7.760 7.590 7.660 76,372 -0.03(-0.39%)
Oct 02, 2024 7.520 7.825 7.450 7.690 81,272 +0.14(+1.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.