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

QuickLogic Corporation - Common Stock (NQ:QUIK)

5.870 -0.290 (-4.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 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 (%)
Jul 01, 2025 6.020 6.035 5.724 5.870 188,440 -0.29(-4.71%)
Jun 30, 2025 6.450 6.460 5.830 6.160 300,771 -0.16(-2.53%)
Jun 27, 2025 6.030 6.700 6.021 6.320 1,862,387 +0.35(+5.86%)
Jun 26, 2025 6.170 6.361 5.810 5.970 392,198 -0.20(-3.24%)
Jun 25, 2025 5.940 6.380 5.940 6.170 606,428 +0.26(+4.40%)
Jun 24, 2025 5.990 6.060 5.820 5.910 248,135 +0.01(+0.17%)
Jun 23, 2025 5.880 5.980 5.770 5.900 137,927 +0.00(+0.00%)
Jun 20, 2025 6.050 6.050 5.830 5.900 119,055 -0.10(-1.67%)
Jun 18, 2025 5.950 6.060 5.882 6.000 118,312 +0.10(+1.69%)
Jun 17, 2025 5.900 5.949 5.760 5.900 98,385 -0.02(-0.34%)
Jun 16, 2025 5.760 6.040 5.760 5.920 114,345 +0.24(+4.23%)
Jun 13, 2025 5.700 5.911 5.660 5.680 100,087 -0.24(-4.05%)
Jun 12, 2025 6.030 6.137 5.855 5.920 104,201 -0.19(-3.11%)
Jun 11, 2025 6.800 6.805 6.090 6.110 250,890 -0.57(-8.53%)
Jun 10, 2025 6.260 6.780 6.180 6.680 343,232 +0.50(+8.09%)
Jun 09, 2025 5.680 6.260 5.675 6.180 171,470 +0.50(+8.80%)
Jun 06, 2025 5.500 5.777 5.500 5.680 121,245 +0.20(+3.65%)
Jun 05, 2025 5.610 5.625 5.450 5.480 87,294 -0.12(-2.14%)
Jun 04, 2025 5.550 5.700 5.550 5.600 128,688 +0.06(+1.08%)
Jun 03, 2025 5.270 5.568 5.270 5.540 101,221 +0.25(+4.73%)
Jun 02, 2025 5.190 5.300 5.100 5.290 58,821 +0.11(+2.12%)
May 30, 2025 5.100 5.230 4.950 5.180 111,353 +0.02(+0.39%)
May 29, 2025 5.370 5.370 5.130 5.160 65,869 -0.08(-1.53%)
May 28, 2025 5.330 5.380 5.220 5.240 81,764 -0.08(-1.50%)
May 27, 2025 5.130 5.385 5.025 5.320 146,341 +0.29(+5.77%)
May 23, 2025 5.060 5.245 4.970 5.030 141,246 -0.12(-2.33%)
May 22, 2025 5.290 5.440 5.135 5.150 234,148 -0.19(-3.56%)
May 21, 2025 5.490 5.640 5.160 5.340 168,649 -0.20(-3.61%)
May 20, 2025 5.630 5.690 5.380 5.540 150,228 -0.09(-1.60%)
May 19, 2025 5.580 5.766 5.465 5.630 149,113 -0.13(-2.26%)
May 16, 2025 6.000 6.135 5.730 5.760 186,897 -0.24(-4.00%)
May 15, 2025 5.790 6.000 5.515 6.000 165,310 +0.32(+5.63%)
May 14, 2025 6.220 6.850 5.660 5.680 228,845 -0.87(-13.28%)
May 13, 2025 6.510 6.570 6.230 6.550 177,543 +0.17(+2.66%)
May 12, 2025 6.390 6.550 6.260 6.380 143,017 +0.48(+8.14%)
May 09, 2025 6.030 6.180 5.900 5.900 79,894 -0.06(-1.01%)
May 08, 2025 5.720 6.090 5.680 5.960 89,917 +0.30(+5.30%)
May 07, 2025 5.600 5.739 5.500 5.660 61,472 +0.09(+1.62%)
May 06, 2025 5.430 5.620 5.310 5.570 74,707 +0.05(+0.91%)
May 05, 2025 5.680 5.775 5.490 5.520 62,403 -0.22(-3.83%)
May 02, 2025 5.720 5.980 5.678 5.740 118,019 +0.13(+2.32%)
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 Of Service.