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 )

12.65 +0.91 (+7.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2020 2.800 2.900 2.680 2.830 30,300 +0.02(+0.71%)
Oct 29, 2020 2.690 2.810 2.520 2.810 56,921 +0.16(+6.04%)
Oct 28, 2020 2.920 2.950 2.590 2.650 157,324 -0.24(-8.30%)
Oct 27, 2020 2.940 2.980 2.810 2.890 66,492 -0.03(-1.03%)
Oct 26, 2020 3.010 3.010 2.890 2.920 41,998 -0.09(-2.99%)
Oct 23, 2020 3.000 3.054 2.960 3.010 40,700 +0.02(+0.67%)
Oct 22, 2020 3.030 3.110 2.960 2.990 38,418 -0.06(-1.97%)
Oct 21, 2020 3.070 3.110 3.040 3.050 9,065 -0.04(-1.29%)
Oct 20, 2020 3.060 3.160 3.060 3.090 31,969 +0.00(+0.00%)
Oct 19, 2020 3.050 3.100 3.020 3.090 20,345 +0.06(+1.98%)
Oct 16, 2020 3.100 3.125 3.000 3.030 60,900 -0.04(-1.30%)
Oct 15, 2020 3.100 3.105 3.050 3.070 25,593 -0.04(-1.29%)
Oct 14, 2020 3.130 3.150 3.030 3.110 23,338 +0.01(+0.32%)
Oct 13, 2020 3.159 3.276 3.050 3.100 24,140 -0.04(-1.27%)
Oct 12, 2020 3.240 3.270 3.100 3.140 23,104 -0.08(-2.48%)
Oct 09, 2020 3.230 3.300 3.180 3.220 26,100 +0.05(+1.58%)
Oct 08, 2020 3.168 3.186 3.120 3.170 18,377 +0.07(+2.26%)
Oct 07, 2020 3.070 3.190 3.040 3.100 46,409 +0.08(+2.65%)
Oct 06, 2020 3.080 3.140 3.010 3.020 31,664 -0.08(-2.58%)
Oct 05, 2020 3.000 3.110 2.980 3.100 30,384 +0.12(+4.03%)
Oct 02, 2020 3.040 3.150 2.980 2.980 59,300 -0.13(-4.18%)
Oct 01, 2020 3.160 3.200 3.030 3.110 38,346 +0.00(+0.00%)
Sep 30, 2020 3.140 3.190 3.095 3.110 14,305 -0.05(-1.58%)
Sep 29, 2020 3.180 3.330 3.139 3.160 21,765 +0.01(+0.32%)
Sep 28, 2020 3.120 3.190 3.050 3.150 58,955 +0.03(+0.96%)
Sep 25, 2020 3.140 3.180 3.020 3.120 33,500 +0.01(+0.32%)
Sep 24, 2020 3.050 3.160 3.000 3.110 36,345 +0.01(+0.32%)
Sep 23, 2020 3.360 3.367 3.040 3.100 44,232 -0.23(-6.91%)
Sep 22, 2020 3.380 3.440 3.186 3.330 46,025 +0.07(+2.15%)
Sep 21, 2020 3.290 3.355 3.120 3.260 89,616 -0.03(-0.91%)
Sep 18, 2020 3.130 3.560 3.114 3.290 220,400 +0.16(+5.11%)
Sep 17, 2020 3.050 3.220 3.005 3.130 41,244 +0.07(+2.29%)
Sep 16, 2020 3.020 3.230 3.000 3.060 95,801 +0.10(+3.38%)
Sep 15, 2020 2.970 3.085 2.960 2.960 42,798 -0.05(-1.66%)
Sep 14, 2020 3.000 3.040 2.970 3.010 32,884 +0.04(+1.35%)
Sep 11, 2020 3.070 3.070 2.920 2.970 68,700 -0.08(-2.62%)
Sep 10, 2020 3.020 3.130 2.980 3.050 48,092 +0.03(+0.99%)
Sep 09, 2020 3.020 3.240 2.980 3.020 63,854 +0.01(+0.33%)
Sep 08, 2020 3.040 3.100 2.940 3.010 40,252 +0.00(+0.00%)
Sep 04, 2020 2.940 3.070 2.890 3.010 50,100 +0.07(+2.38%)
Sep 03, 2020 3.050 3.130 2.880 2.940 183,199 -0.26(-8.13%)
Sep 02, 2020 3.060 3.290 3.030 3.200 83,324 +0.18(+5.96%)
Sep 01, 2020 3.100 3.180 3.000 3.020 65,673 -0.18(-5.63%)
Aug 31, 2020 3.280 3.300 2.990 3.200 60,450 -0.03(-0.93%)
Aug 28, 2020 3.060 3.250 2.980 3.230 109,100 +0.21(+6.95%)
Aug 27, 2020 2.990 3.090 2.930 3.020 69,067 +0.00(+0.00%)
Aug 26, 2020 3.040 3.040 2.960 3.020 67,245 +0.00(+0.00%)
Aug 25, 2020 3.000 3.060 2.960 3.020 65,138 +0.02(+0.67%)
Aug 24, 2020 3.060 3.190 2.970 3.000 81,881 +0.00(+0.00%)
Aug 21, 2020 3.240 3.310 2.950 3.000 282,900 -0.23(-7.12%)
Aug 20, 2020 3.270 3.340 3.170 3.230 121,714 -0.05(-1.52%)
Aug 19, 2020 3.340 3.410 3.200 3.280 81,838 +0.05(+1.55%)
Aug 18, 2020 3.360 3.360 3.210 3.230 79,273 -0.16(-4.72%)
Aug 17, 2020 3.540 3.550 3.330 3.390 80,935 -0.09(-2.59%)
Aug 14, 2020 3.540 3.566 3.420 3.480 39,400 -0.05(-1.42%)
Aug 13, 2020 3.620 3.645 3.470 3.530 63,287 -0.09(-2.49%)
Aug 12, 2020 3.720 3.830 3.600 3.620 53,905 -0.09(-2.43%)
Aug 11, 2020 3.700 3.860 3.590 3.710 75,157 +0.06(+1.64%)
Aug 10, 2020 3.750 3.750 3.550 3.650 57,459 +0.00(+0.00%)
Aug 07, 2020 3.500 3.680 3.450 3.650 100,500 +0.15(+4.29%)
Aug 06, 2020 3.800 3.800 3.280 3.500 258,113 -0.50(-12.50%)
Aug 05, 2020 4.070 4.080 3.880 4.000 65,091 +0.00(+0.00%)
Aug 04, 2020 3.930 4.200 3.830 4.000 151,650 +0.10(+2.56%)
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.