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 (%)
Feb 26, 2021 7.310 9.260 7.080 8.900 907,400 +1.48(+19.95%)
Feb 25, 2021 6.840 7.460 6.470 7.420 320,653 +0.58(+8.48%)
Feb 24, 2021 6.810 6.950 6.600 6.840 322,027 +0.26(+3.95%)
Feb 23, 2021 7.030 7.150 6.160 6.580 525,107 -0.87(-11.68%)
Feb 22, 2021 8.570 8.570 7.330 7.450 671,885 -1.51(-16.85%)
Feb 19, 2021 7.780 9.000 7.100 8.960 1,546,000 +1.04(+13.13%)
Feb 18, 2021 9.840 12.49 7.580 7.920 12,357,509 +0.75(+10.46%)
Feb 17, 2021 7.060 7.400 6.590 7.170 313,691 +0.11(+1.56%)
Feb 16, 2021 7.110 7.270 6.220 7.060 874,414 +0.02(+0.28%)
Feb 12, 2021 5.680 8.170 5.623 7.040 3,453,100 +1.57(+28.70%)
Feb 11, 2021 4.590 5.490 4.520 5.470 447,730 +0.99(+22.10%)
Feb 10, 2021 4.500 4.540 4.219 4.480 97,940 +0.12(+2.75%)
Feb 09, 2021 4.210 4.360 4.170 4.360 56,363 +0.15(+3.56%)
Feb 08, 2021 4.270 4.470 4.110 4.210 99,971 -0.09(-2.09%)
Feb 05, 2021 4.400 4.444 4.100 4.300 66,900 -0.10(-2.27%)
Feb 04, 2021 4.250 4.430 4.230 4.400 109,027 +0.24(+5.77%)
Feb 03, 2021 3.950 4.170 3.900 4.160 67,880 +0.28(+7.22%)
Feb 02, 2021 3.630 4.055 3.630 3.880 145,240 +0.12(+3.19%)
Feb 01, 2021 3.820 3.913 3.650 3.760 138,209 -0.08(-2.08%)
Jan 29, 2021 3.900 3.950 3.710 3.840 67,300 +0.00(+0.00%)
Jan 28, 2021 4.000 4.060 3.800 3.840 80,075 -0.11(-2.78%)
Jan 27, 2021 4.240 4.250 3.890 3.950 115,184 -0.29(-6.84%)
Jan 26, 2021 4.200 4.380 4.200 4.240 118,197 -0.19(-4.29%)
Jan 25, 2021 4.520 4.610 4.350 4.430 88,316 -0.09(-1.99%)
Jan 22, 2021 4.620 4.620 4.480 4.520 46,700 -0.10(-2.16%)
Jan 21, 2021 4.570 4.726 4.460 4.620 75,643 +0.04(+0.87%)
Jan 20, 2021 4.610 4.700 4.498 4.580 115,668 +0.07(+1.55%)
Jan 19, 2021 4.300 4.660 4.300 4.510 218,718 +0.07(+1.58%)
Jan 15, 2021 4.360 4.490 4.220 4.440 116,800 +0.10(+2.30%)
Jan 14, 2021 4.140 4.350 4.140 4.340 124,528 +0.25(+6.11%)
Jan 13, 2021 3.990 4.150 3.940 4.090 68,231 +0.15(+3.81%)
Jan 12, 2021 3.900 4.029 3.850 3.940 114,600 +0.04(+1.03%)
Jan 11, 2021 3.970 4.014 3.860 3.900 91,065 -0.08(-2.01%)
Jan 08, 2021 4.000 4.170 3.810 3.980 92,300 +0.00(+0.00%)
Jan 07, 2021 3.960 4.190 3.920 3.980 98,455 +0.09(+2.31%)
Jan 06, 2021 4.080 4.103 3.830 3.890 73,851 -0.19(-4.66%)
Jan 05, 2021 3.590 4.160 3.590 4.080 202,458 +0.48(+13.33%)
Jan 04, 2021 3.960 3.970 3.510 3.600 100,706 -0.19(-5.01%)
Dec 31, 2020 3.790 3.790 3.790 131,811 +0.05(+1.34%)
Dec 30, 2020 3.540 3.940 3.540 3.740 131,811 +0.17(+4.76%)
Dec 29, 2020 3.900 3.900 3.500 3.570 118,990 -0.34(-8.70%)
Dec 28, 2020 3.730 3.990 3.620 3.910 153,770 +0.27(+7.42%)
Dec 24, 2020 3.860 3.930 3.620 3.640 73,500 -0.21(-5.45%)
Dec 23, 2020 4.280 4.380 3.820 3.850 184,896 -0.39(-9.20%)
Dec 22, 2020 4.180 4.580 4.150 4.240 313,457 +0.09(+2.17%)
Dec 21, 2020 3.410 4.220 3.340 4.150 497,119 +0.77(+22.78%)
Dec 18, 2020 3.170 3.440 3.170 3.380 208,200 +0.23(+7.30%)
Dec 17, 2020 3.020 3.250 3.020 3.150 59,782 +0.12(+3.96%)
Dec 16, 2020 3.080 3.140 3.000 3.030 31,065 -0.07(-2.26%)
Dec 15, 2020 3.170 3.170 3.060 3.100 35,868 -0.01(-0.32%)
Dec 14, 2020 3.120 3.140 3.030 3.110 43,821 -0.03(-0.96%)
Dec 11, 2020 3.120 3.140 2.980 3.140 72,600 +0.02(+0.64%)
Dec 10, 2020 3.190 3.190 3.080 3.120 48,403 -0.03(-0.95%)
Dec 09, 2020 3.260 3.280 3.100 3.150 27,502 -0.11(-3.37%)
Dec 08, 2020 3.220 3.300 3.190 3.260 42,318 +0.03(+0.93%)
Dec 07, 2020 3.260 3.303 3.144 3.230 57,756 +0.00(+0.00%)
Dec 04, 2020 3.230 3.311 3.151 3.230 77,600 +0.03(+0.94%)
Dec 03, 2020 3.200 3.320 3.170 3.200 95,402 +0.00(+0.00%)
Dec 02, 2020 3.050 3.200 2.970 3.200 97,040 +0.17(+5.61%)
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.