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 (%)
Nov 30, 2021 5.550 5.763 5.470 5.710 26,303 +0.15(+2.70%)
Nov 29, 2021 5.720 5.720 5.510 5.560 33,330 -0.18(-3.14%)
Nov 26, 2021 5.740 5.790 5.520 5.740 44,426 -0.05(-0.86%)
Nov 24, 2021 5.780 5.940 5.720 5.790 30,498 -0.08(-1.36%)
Nov 23, 2021 6.030 6.050 5.752 5.870 49,030 -0.12(-2.00%)
Nov 22, 2021 6.500 6.580 5.760 5.990 162,750 -0.59(-8.97%)
Nov 19, 2021 6.760 6.764 6.200 6.580 91,512 -0.30(-4.36%)
Nov 18, 2021 8.000 6.990 6.530 6.880 466,680 -0.83(-10.77%)
Nov 17, 2021 7.390 7.950 7.000 7.710 250,966 +0.32(+4.33%)
Nov 16, 2021 6.700 7.490 6.700 7.390 275,992 +0.56(+8.20%)
Nov 15, 2021 6.660 6.980 6.500 6.830 128,958 +0.21(+3.17%)
Nov 12, 2021 6.710 6.800 6.320 6.620 57,823 -0.01(-0.15%)
Nov 11, 2021 6.400 6.760 6.397 6.630 21,216 +0.24(+3.76%)
Nov 10, 2021 6.660 6.390 49,285 -0.30(-4.48%)
Nov 09, 2021 6.840 6.850 6.540 6.690 26,261 -0.18(-2.62%)
Nov 08, 2021 6.700 6.950 6.700 6.870 63,503 +0.24(+3.54%)
Nov 05, 2021 6.990 6.990 6.610 6.635 103,843 +0.08(+1.14%)
Nov 04, 2021 6.150 6.661 6.110 6.560 130,357 +0.52(+8.61%)
Nov 03, 2021 6.050 6.173 5.930 6.040 23,207 -0.05(-0.82%)
Nov 02, 2021 6.030 6.130 6.000 6.090 15,268 +0.00(+0.00%)
Nov 01, 2021 6.000 6.190 5.950 6.090 19,294 +0.14(+2.35%)
Oct 29, 2021 6.120 6.200 5.900 5.950 17,906 -0.25(-4.03%)
Oct 28, 2021 5.890 6.200 5.760 6.200 33,275 +0.35(+5.98%)
Oct 27, 2021 5.770 5.890 5.720 5.850 11,525 -0.05(-0.85%)
Oct 26, 2021 5.880 5.900 23,648 -0.01(-0.17%)
Oct 25, 2021 5.900 6.000 5.760 5.910 18,157 -0.02(-0.34%)
Oct 22, 2021 6.010 6.154 5.750 5.930 31,091 -0.12(-1.98%)
Oct 21, 2021 6.200 6.240 5.960 6.050 20,932 -0.10(-1.63%)
Oct 20, 2021 6.170 6.239 6.000 6.150 29,914 -0.08(-1.28%)
Oct 19, 2021 6.000 6.380 5.870 6.230 128,149 +0.33(+5.59%)
Oct 18, 2021 5.730 5.910 5.730 5.900 13,779 +0.17(+2.97%)
Oct 15, 2021 5.780 5.830 5.680 5.730 23,535 +0.02(+0.35%)
Oct 14, 2021 5.800 5.825 5.640 5.710 17,507 -0.08(-1.38%)
Oct 13, 2021 5.550 5.800 5.520 5.790 34,535 +0.21(+3.76%)
Oct 12, 2021 5.680 5.715 5.530 5.580 19,365 -0.15(-2.62%)
Oct 11, 2021 5.800 5.800 5.560 5.730 50,583 -0.06(-1.04%)
Oct 08, 2021 5.860 5.860 5.700 5.790 19,914 +0.00(+0.00%)
Oct 07, 2021 5.600 5.850 5.600 5.790 15,871 +0.16(+2.84%)
Oct 06, 2021 5.640 5.720 5.600 5.630 31,591 -0.16(-2.76%)
Oct 05, 2021 5.850 5.860 5.570 5.790 39,018 -0.04(-0.69%)
Oct 04, 2021 5.890 5.890 5.510 5.830 52,494 +0.03(+0.52%)
Oct 01, 2021 5.700 5.997 5.600 5.800 140,437 +0.44(+8.21%)
Sep 30, 2021 5.430 5.500 5.270 5.360 67,301 -0.05(-0.92%)
Sep 29, 2021 5.680 5.990 5.260 5.410 115,445 -0.20(-3.57%)
Sep 28, 2021 5.700 6.050 5.470 5.610 31,620 -0.12(-2.09%)
Sep 27, 2021 5.650 5.830 5.620 5.730 26,666 +0.04(+0.78%)
Sep 24, 2021 5.580 5.691 5.400 5.686 25,642 +0.04(+0.64%)
Sep 23, 2021 5.670 5.725 5.590 5.650 11,216 +0.05(+0.89%)
Sep 22, 2021 5.440 5.700 5.440 5.600 18,694 +0.17(+3.13%)
Sep 21, 2021 5.570 5.900 5.350 5.430 54,173 -0.24(-4.23%)
Sep 20, 2021 5.870 5.900 5.620 5.670 35,557 -0.30(-5.03%)
Sep 17, 2021 5.940 6.050 5.885 5.970 47,501 -0.01(-0.17%)
Sep 16, 2021 6.000 6.056 5.970 5.980 13,013 -0.06(-0.99%)
Sep 15, 2021 5.740 6.110 5.670 6.040 35,207 +0.33(+5.78%)
Sep 14, 2021 5.890 5.900 5.680 5.710 17,067 -0.20(-3.38%)
Sep 13, 2021 5.830 6.110 5.727 5.910 54,388 +0.19(+3.32%)
Sep 10, 2021 5.720 5.920 5.690 5.720 16,414 +0.00(+0.00%)
Sep 09, 2021 5.770 5.930 5.680 5.720 53,540 -0.08(-1.38%)
Sep 08, 2021 5.890 5.900 5.710 5.800 19,228 -0.16(-2.68%)
Sep 07, 2021 6.270 6.276 5.841 5.960 40,427 -0.31(-4.94%)
Sep 03, 2021 6.430 6.470 6.188 6.270 45,866 -0.17(-2.64%)
Sep 02, 2021 6.310 6.450 6.150 6.440 61,300 +0.24(+3.87%)
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.