Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quicklogic Corp (NQ: QUIK )

11.94 -0.16 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 6.260 6.450 6.150 6.190 69,714 -0.01(-0.16%)
May 27, 2021 5.910 6.220 5.857 6.200 114,304 +0.32(+5.44%)
May 26, 2021 5.690 5.980 5.600 5.880 57,482 +0.23(+4.07%)
May 25, 2021 5.840 6.062 5.590 5.650 155,230 -0.19(-3.25%)
May 24, 2021 5.890 5.990 5.600 5.840 96,818 -0.06(-1.02%)
May 21, 2021 5.930 5.970 5.691 5.900 85,794 +0.07(+1.20%)
May 20, 2021 5.530 6.010 5.520 5.830 152,789 +0.45(+8.36%)
May 19, 2021 5.780 6.090 5.220 5.380 349,874 -0.76(-12.38%)
May 18, 2021 6.010 6.250 5.810 6.140 146,061 +0.31(+5.32%)
May 17, 2021 5.810 6.000 5.570 5.830 62,719 +0.11(+1.92%)
May 14, 2021 5.540 5.940 5.330 5.720 241,591 +0.41(+7.72%)
May 13, 2021 5.610 5.810 5.200 5.310 97,080 -0.26(-4.67%)
May 12, 2021 6.180 6.200 5.500 5.570 149,371 -0.66(-10.59%)
May 11, 2021 5.850 6.240 5.810 6.230 124,514 +0.05(+0.81%)
May 10, 2021 6.250 6.360 5.950 6.180 145,854 -0.04(-0.64%)
May 07, 2021 6.730 6.800 5.980 6.220 145,622 -0.36(-5.47%)
May 06, 2021 5.850 7.400 5.740 6.580 970,546 +0.65(+10.96%)
May 05, 2021 6.100 6.200 5.740 5.930 35,685 -0.13(-2.15%)
May 04, 2021 6.080 6.150 5.700 6.060 61,418 -0.09(-1.46%)
May 03, 2021 6.590 6.590 5.980 6.150 67,846 -0.43(-6.53%)
Apr 30, 2021 6.390 6.640 6.350 6.580 125,200 +0.08(+1.23%)
Apr 29, 2021 6.710 6.950 6.440 6.500 68,788 -0.14(-2.11%)
Apr 28, 2021 6.770 6.790 6.510 6.640 29,986 -0.22(-3.21%)
Apr 27, 2021 7.250 7.250 6.850 6.860 55,233 -0.47(-6.41%)
Apr 26, 2021 6.800 7.340 6.590 7.330 66,899 +0.62(+9.24%)
Apr 23, 2021 6.100 6.730 6.050 6.710 63,500 +0.61(+10.00%)
Apr 22, 2021 6.210 6.380 5.870 6.100 49,973 -0.10(-1.61%)
Apr 21, 2021 5.900 6.280 5.880 6.200 41,026 +0.32(+5.44%)
Apr 20, 2021 6.120 6.120 5.680 5.880 131,850 -0.21(-3.45%)
Apr 19, 2021 6.380 6.480 6.050 6.090 96,680 -0.48(-7.31%)
Apr 16, 2021 6.340 6.660 6.180 6.570 78,000 +0.17(+2.66%)
Apr 15, 2021 6.710 6.860 6.020 6.400 145,928 -0.26(-3.90%)
Apr 14, 2021 6.770 6.980 6.600 6.660 41,943 -0.14(-2.06%)
Apr 13, 2021 6.890 6.980 6.360 6.800 101,186 -0.15(-2.16%)
Apr 12, 2021 7.160 7.290 6.820 6.950 32,087 -0.23(-3.20%)
Apr 09, 2021 7.260 7.380 7.130 7.180 32,800 -0.19(-2.58%)
Apr 08, 2021 7.740 7.740 7.330 7.370 61,896 -0.23(-3.03%)
Apr 07, 2021 7.790 7.790 7.250 7.600 62,287 -0.26(-3.31%)
Apr 06, 2021 7.450 8.120 7.410 7.860 119,730 +0.41(+5.50%)
Apr 05, 2021 7.930 7.930 7.290 7.450 92,973 -0.18(-2.36%)
Apr 01, 2021 7.050 7.770 7.010 7.630 146,000 +0.71(+10.26%)
Mar 31, 2021 6.530 7.150 6.270 6.920 118,385 +0.44(+6.79%)
Mar 30, 2021 6.600 6.880 6.260 6.480 131,811 -0.07(-1.07%)
Mar 29, 2021 7.300 7.408 6.550 6.550 100,170 -0.75(-10.27%)
Mar 26, 2021 7.190 7.510 7.040 7.300 91,800 +0.11(+1.53%)
Mar 25, 2021 6.590 7.330 6.590 7.190 143,512 +0.18(+2.57%)
Mar 24, 2021 7.920 8.120 7.000 7.010 195,359 -0.78(-10.01%)
Mar 23, 2021 8.470 8.650 7.700 7.790 205,669 -0.65(-7.70%)
Mar 22, 2021 7.960 8.770 7.800 8.440 213,675 +0.54(+6.84%)
Mar 19, 2021 7.860 8.180 7.710 7.900 167,100 +0.13(+1.67%)
Mar 18, 2021 8.200 8.280 7.660 7.770 135,587 -0.60(-7.17%)
Mar 17, 2021 8.030 8.500 7.810 8.370 108,592 +0.13(+1.58%)
Mar 16, 2021 8.590 8.720 8.050 8.240 112,099 -0.17(-2.02%)
Mar 15, 2021 8.100 8.590 8.000 8.410 163,728 +0.47(+5.92%)
Mar 12, 2021 8.000 8.140 7.520 7.940 117,700 -0.19(-2.34%)
Mar 11, 2021 7.240 8.270 7.200 8.130 308,056 +1.05(+14.83%)
Mar 10, 2021 6.990 7.260 6.800 7.080 146,121 -0.08(-1.12%)
Mar 09, 2021 6.200 7.160 6.180 7.160 200,751 +0.89(+14.19%)
Mar 08, 2021 6.790 7.170 6.250 6.270 207,520 -0.64(-9.26%)
Mar 05, 2021 6.330 7.160 5.945 6.910 403,600 +0.59(+9.34%)
Mar 04, 2021 7.210 7.360 6.030 6.320 466,246 -0.88(-12.22%)
Mar 03, 2021 8.120 8.420 7.200 7.200 386,695 -0.88(-10.89%)
Mar 02, 2021 8.780 9.000 8.000 8.080 354,945 -0.75(-8.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.