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 )

11.90 +0.47 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2003 76.02 76.16 70.70 70.70 5,850 -4.48(-5.96%)
Oct 30, 2003 75.04 78.96 73.08 75.18 10,808 +0.14(+0.19%)
Oct 29, 2003 74.06 77.00 72.94 75.04 14,545 +1.40(+1.90%)
Oct 28, 2003 68.04 74.06 68.04 73.64 13,021 +4.20(+6.05%)
Oct 27, 2003 66.50 69.72 64.83 69.44 33,021 +2.94(+4.42%)
Oct 24, 2003 63.28 69.30 63.00 66.50 47,800 -1.68(-2.46%)
Oct 23, 2003 88.48 89.60 67.34 68.18 86,450 -27.02(-28.38%)
Oct 21, 2003 87.50 96.46 87.50 95.20 17,271 +7.56(+8.63%)
Oct 20, 2003 90.44 90.44 85.68 87.64 10,312 +0.14(+0.16%)
Oct 17, 2003 94.78 94.78 87.50 87.50 14,038 -5.74(-6.16%)
Oct 16, 2003 93.80 95.20 92.40 93.24 11,697 -0.56(-0.60%)
Oct 15, 2003 93.52 94.78 91.28 93.80 15,044 -0.28(-0.30%)
Oct 14, 2003 101.22 102.48 91.28 94.08 27,199 -6.02(-6.01%)
Oct 13, 2003 97.72 101.08 95.90 100.10 11,405 +4.20(+4.38%)
Oct 10, 2003 96.32 101.92 94.08 95.90 10,950 -0.14(-0.15%)
Oct 09, 2003 103.60 104.30 95.06 96.04 18,319 -5.46(-5.38%)
Oct 08, 2003 102.62 105.42 98.28 101.50 14,933 -1.12(-1.09%)
Oct 07, 2003 98.70 105.42 95.20 102.62 32,981 +6.16(+6.39%)
Oct 06, 2003 91.84 100.37 91.00 96.46 25,093 +7.00(+7.82%)
Oct 03, 2003 90.58 94.36 87.64 89.46 17,689 +1.96(+2.24%)
Oct 02, 2003 88.48 94.22 87.50 87.50 11,692 -1.12(-1.26%)
Oct 01, 2003 95.90 99.96 86.94 88.62 27,328 -5.31(-5.65%)
Sep 30, 2003 90.72 101.50 85.54 93.93 41,967 +2.51(+2.74%)
Sep 29, 2003 87.64 91.98 77.70 91.42 38,618 +3.64(+4.15%)
Sep 26, 2003 87.22 90.57 85.40 87.78 17,683 -3.50(-3.83%)
Sep 25, 2003 90.30 96.32 88.20 91.28 11,805 +0.00(+0.00%)
Sep 24, 2003 95.62 96.32 89.74 91.28 14,695 -4.34(-4.54%)
Sep 23, 2003 98.14 102.90 95.06 95.62 29,179 -2.38(-2.43%)
Sep 22, 2003 84.14 99.40 84.00 98.00 39,807 +10.08(+11.46%)
Sep 19, 2003 95.90 97.86 86.10 87.92 32,235 -9.80(-10.03%)
Sep 18, 2003 104.44 107.23 95.90 97.72 22,651 -7.28(-6.93%)
Sep 17, 2003 109.20 111.86 105.00 105.00 22,116 -3.92(-3.60%)
Sep 16, 2003 109.34 112.00 102.62 108.92 9,839 -0.98(-0.89%)
Sep 15, 2003 107.38 112.00 105.00 109.90 13,771 +4.34(+4.11%)
Sep 12, 2003 104.02 107.80 101.64 105.56 9,864 -2.24(-2.08%)
Sep 11, 2003 103.60 109.20 99.68 107.80 10,528 +1.40(+1.32%)
Sep 10, 2003 112.42 112.42 103.74 106.40 17,635 -6.02(-5.35%)
Sep 09, 2003 109.20 115.50 108.50 112.42 43,335 +3.49(+3.20%)
Sep 08, 2003 101.08 113.26 96.74 108.93 33,528 +2.81(+2.65%)
Sep 05, 2003 114.52 114.52 101.50 106.12 28,676 -6.72(-5.96%)
Sep 04, 2003 119.00 125.44 110.74 112.84 59,742 -10.36(-8.41%)
Sep 03, 2003 128.66 132.30 116.06 123.20 44,950 -6.02(-4.66%)
Sep 02, 2003 126.84 131.60 122.08 129.22 38,850 +3.22(+2.56%)
Aug 29, 2003 121.80 128.10 121.80 126.00 30,971 +4.20(+3.45%)
Aug 28, 2003 121.24 124.88 116.20 121.80 23,028 +0.56(+0.46%)
Aug 27, 2003 120.40 125.30 115.36 121.24 35,457 +0.98(+0.81%)
Aug 26, 2003 112.00 123.06 110.60 120.26 72,285 +8.26(+7.38%)
Aug 25, 2003 113.55 114.24 107.10 112.00 33,671 -5.46(-4.65%)
Aug 22, 2003 116.90 122.36 114.10 117.46 136,585 +3.64(+3.20%)
Aug 21, 2003 105.70 115.50 104.86 113.82 77,057 +7.42(+6.97%)
Aug 20, 2003 98.00 109.34 98.00 106.40 38,250 +6.02(+6.00%)
Aug 19, 2003 100.66 100.80 94.50 100.38 27,692 +1.26(+1.27%)
Aug 18, 2003 92.54 102.20 92.54 99.12 30,107 +4.76(+5.04%)
Aug 15, 2003 94.92 98.56 92.54 94.36 8,985 -0.56(-0.59%)
Aug 14, 2003 95.06 96.46 88.06 94.92 32,035 -0.28(-0.29%)
Aug 13, 2003 83.16 96.88 80.92 95.20 212,800 +13.44(+16.44%)
Aug 12, 2003 75.60 83.02 74.34 81.76 31,771 +6.30(+8.35%)
Aug 11, 2003 73.36 76.86 72.80 75.46 15,771 +1.96(+2.67%)
Aug 08, 2003 76.16 78.26 71.40 73.50 28,571 -2.65(-3.47%)
Aug 07, 2003 77.28 77.28 70.84 76.15 13,471 +1.67(+2.24%)
Aug 06, 2003 71.68 78.12 69.86 74.48 13,771 +0.98(+1.33%)
Aug 05, 2003 72.94 74.20 71.82 73.50 5,078 +0.00(+0.00%)
Aug 04, 2003 72.10 79.10 72.10 73.50 19,735 +0.98(+1.35%)
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.