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

QuickLogic Corporation - Common Stock (NQ:QUIK)

5.105 +0.085 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 01, 2025 5.150 5.310 4.910 5.020 121,122 -0.09(-1.76%)
Mar 31, 2025 5.210 5.360 5.046 5.110 167,117 -0.24(-4.49%)
Mar 28, 2025 5.610 5.670 5.270 5.350 165,564 -0.36(-6.30%)
Mar 27, 2025 5.690 5.957 5.600 5.710 117,165 -0.03(-0.52%)
Mar 26, 2025 5.820 5.926 5.630 5.740 113,725 -0.12(-2.05%)
Mar 25, 2025 5.990 6.050 5.805 5.860 95,119 -0.12(-2.01%)
Mar 24, 2025 5.740 6.080 5.740 5.980 96,738 +0.36(+6.41%)
Mar 21, 2025 5.540 5.690 5.460 5.620 211,903 -0.06(-1.06%)
Mar 20, 2025 6.050 6.120 5.665 5.680 128,138 -0.44(-7.19%)
Mar 19, 2025 5.950 6.210 5.900 6.120 105,272 +0.17(+2.86%)
Mar 18, 2025 6.060 6.130 5.861 5.950 183,017 -0.20(-3.25%)
Mar 17, 2025 5.970 6.300 5.960 6.150 136,656 +0.18(+3.02%)
Mar 14, 2025 5.810 5.990 5.610 5.970 187,438 +0.31(+5.48%)
Mar 13, 2025 5.990 6.035 5.605 5.660 137,828 -0.33(-5.51%)
Mar 12, 2025 5.990 6.070 5.870 5.990 104,291 +0.15(+2.57%)
Mar 11, 2025 5.830 5.950 5.550 5.840 187,113 -0.03(-0.51%)
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%)
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.