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 (%)
Dec 31, 2021 5.240 5.300 5.021 5.110 85,298 -0.18(-3.40%)
Dec 30, 2021 5.090 5.390 4.990 5.290 47,007 +0.14(+2.72%)
Dec 29, 2021 5.030 5.200 4.960 5.150 52,418 +0.08(+1.58%)
Dec 28, 2021 5.080 5.222 5.000 5.070 107,289 +0.00(+0.00%)
Dec 27, 2021 5.100 5.331 4.982 5.070 62,095 -0.12(-2.31%)
Dec 23, 2021 5.170 5.250 5.050 5.190 64,465 -0.01(-0.19%)
Dec 22, 2021 5.130 5.300 5.080 5.200 20,895 +0.09(+1.76%)
Dec 21, 2021 4.790 5.260 4.730 5.110 52,898 +0.33(+6.90%)
Dec 20, 2021 4.810 4.970 4.670 4.780 72,751 -0.22(-4.40%)
Dec 17, 2021 4.780 5.100 4.780 5.000 49,559 +0.10(+2.04%)
Dec 16, 2021 5.280 5.280 4.690 4.900 110,260 -0.34(-6.49%)
Dec 15, 2021 5.170 5.316 5.000 5.240 53,458 +0.02(+0.38%)
Dec 14, 2021 5.250 5.365 5.170 5.220 26,505 -0.10(-1.88%)
Dec 13, 2021 5.480 5.602 5.271 5.320 43,991 -0.19(-3.45%)
Dec 10, 2021 5.580 5.600 5.300 5.510 79,116 +0.06(+1.10%)
Dec 09, 2021 5.540 5.670 5.170 5.450 73,868 -0.25(-4.39%)
Dec 08, 2021 5.500 5.805 5.350 5.700 41,466 +0.21(+3.83%)
Dec 07, 2021 5.300 5.600 5.170 5.490 211,693 +0.19(+3.58%)
Dec 06, 2021 5.240 5.400 5.115 5.300 32,834 +0.06(+1.15%)
Dec 03, 2021 5.360 5.360 5.060 5.240 80,089 -0.10(-1.87%)
Dec 02, 2021 5.300 5.691 5.235 5.340 41,617 +0.12(+2.30%)
Dec 01, 2021 5.730 5.900 5.170 5.220 64,495 -0.49(-8.58%)
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%)
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.