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

QuickLogic Corporation - Common Stock (NQ: QUIK )

5.855 -0.015 (-0.26%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 6.040 6.151 5.740 5.870 205,877 -0.32(-5.17%)
Mar 07, 2025 6.160 6.230 5.850 6.190 152,236 +0.02(+0.32%)
Mar 06, 2025 6.200 6.445 6.030 6.170 125,120 -0.18(-2.83%)
Mar 05, 2025 6.130 6.360 5.870 6.350 173,191 +0.37(+6.19%)
Mar 04, 2025 5.600 6.200 5.560 5.980 331,147 +0.32(+5.65%)
Mar 03, 2025 6.300 6.300 5.655 5.660 332,916 -0.49(-7.97%)
Feb 28, 2025 6.100 6.300 5.922 6.150 358,378 +0.07(+1.07%)
Feb 27, 2025 7.230 7.250 6.070 6.085 395,412 -1.22(-16.76%)
Feb 26, 2025 7.000 7.693 6.860 7.310 712,526 +0.72(+10.93%)
Feb 25, 2025 6.960 7.020 6.410 6.590 452,140 -0.34(-4.91%)
Feb 24, 2025 7.380 7.425 6.900 6.930 353,920 -0.37(-5.07%)
Feb 21, 2025 8.230 8.340 7.240 7.300 255,509 -0.83(-10.21%)
Feb 20, 2025 8.380 8.520 7.870 8.130 197,363 -0.25(-2.98%)
Feb 19, 2025 8.040 8.610 7.910 8.380 242,298 +0.41(+5.14%)
Feb 18, 2025 8.300 8.580 7.810 7.970 302,431 -0.28(-3.39%)
Feb 14, 2025 7.340 8.395 7.330 8.250 582,421 +1.00(+13.79%)
Feb 13, 2025 7.130 7.260 6.950 7.250 112,064 +0.16(+2.26%)
Feb 12, 2025 6.750 7.120 6.750 7.090 167,282 +0.25(+3.65%)
Feb 11, 2025 7.240 7.280 6.820 6.840 201,773 -0.47(-6.43%)
Feb 10, 2025 7.420 7.520 7.220 7.310 216,250 -0.07(-0.95%)
Feb 07, 2025 7.830 8.100 7.280 7.380 267,971 -0.43(-5.51%)
Feb 06, 2025 7.960 8.260 7.670 7.810 170,152 -0.13(-1.64%)
Feb 05, 2025 7.890 8.140 7.750 7.940 168,976 +0.00(+0.00%)
Feb 04, 2025 7.900 8.270 7.850 7.940 178,781 +0.09(+1.15%)
Feb 03, 2025 7.870 8.005 7.660 7.850 187,236 -0.36(-4.38%)
Jan 31, 2025 8.340 8.870 8.170 8.210 257,036 -0.01(-0.12%)
Jan 30, 2025 8.090 8.500 8.080 8.220 183,737 +0.21(+2.62%)
Jan 29, 2025 8.180 8.350 7.920 8.010 142,715 -0.17(-2.08%)
Jan 28, 2025 8.370 8.500 8.100 8.180 163,054 -0.06(-0.73%)
Jan 27, 2025 8.660 8.690 8.050 8.240 302,551 -0.94(-10.24%)
Jan 24, 2025 9.390 9.589 9.100 9.180 91,543 -0.24(-2.55%)
Jan 23, 2025 9.180 9.430 9.050 9.420 112,349 +0.06(+0.64%)
Jan 22, 2025 9.560 9.760 9.309 9.360 121,642 -0.13(-1.37%)
Jan 21, 2025 9.250 9.690 9.100 9.490 195,675 +0.35(+3.83%)
Jan 17, 2025 8.980 9.195 8.770 9.140 203,829 +0.33(+3.75%)
Jan 16, 2025 9.300 9.345 8.732 8.810 163,969 -0.33(-3.61%)
Jan 15, 2025 8.790 9.420 8.710 9.140 184,307 +0.63(+7.40%)
Jan 14, 2025 8.750 9.010 8.460 8.510 161,445 +0.03(+0.35%)
Jan 13, 2025 8.720 8.816 8.370 8.480 239,281 -0.37(-4.18%)
Jan 10, 2025 9.000 9.150 8.600 8.850 313,055 -0.39(-4.22%)
Jan 08, 2025 10.18 10.56 8.850 9.240 540,087 -1.44(-13.48%)
Jan 07, 2025 12.08 12.10 10.40 10.68 396,670 -1.22(-10.25%)
Jan 06, 2025 12.00 12.25 11.39 11.90 279,942 +0.08(+0.68%)
Jan 03, 2025 12.00 12.49 11.56 11.82 289,018 -0.16(-1.34%)
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.