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 )

12.48 -0.15 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 6.390 6.640 6.350 6.580 125,200 +0.08(+1.23%)
Apr 29, 2021 6.710 6.950 6.440 6.500 68,788 -0.14(-2.11%)
Apr 28, 2021 6.770 6.790 6.510 6.640 29,986 -0.22(-3.21%)
Apr 27, 2021 7.250 7.250 6.850 6.860 55,233 -0.47(-6.41%)
Apr 26, 2021 6.800 7.340 6.590 7.330 66,899 +0.62(+9.24%)
Apr 23, 2021 6.100 6.730 6.050 6.710 63,500 +0.61(+10.00%)
Apr 22, 2021 6.210 6.380 5.870 6.100 49,973 -0.10(-1.61%)
Apr 21, 2021 5.900 6.280 5.880 6.200 41,026 +0.32(+5.44%)
Apr 20, 2021 6.120 6.120 5.680 5.880 131,850 -0.21(-3.45%)
Apr 19, 2021 6.380 6.480 6.050 6.090 96,680 -0.48(-7.31%)
Apr 16, 2021 6.340 6.660 6.180 6.570 78,000 +0.17(+2.66%)
Apr 15, 2021 6.710 6.860 6.020 6.400 145,928 -0.26(-3.90%)
Apr 14, 2021 6.770 6.980 6.600 6.660 41,943 -0.14(-2.06%)
Apr 13, 2021 6.890 6.980 6.360 6.800 101,186 -0.15(-2.16%)
Apr 12, 2021 7.160 7.290 6.820 6.950 32,087 -0.23(-3.20%)
Apr 09, 2021 7.260 7.380 7.130 7.180 32,800 -0.19(-2.58%)
Apr 08, 2021 7.740 7.740 7.330 7.370 61,896 -0.23(-3.03%)
Apr 07, 2021 7.790 7.790 7.250 7.600 62,287 -0.26(-3.31%)
Apr 06, 2021 7.450 8.120 7.410 7.860 119,730 +0.41(+5.50%)
Apr 05, 2021 7.930 7.930 7.290 7.450 92,973 -0.18(-2.36%)
Apr 01, 2021 7.050 7.770 7.010 7.630 146,000 +0.71(+10.26%)
Mar 31, 2021 6.530 7.150 6.270 6.920 118,385 +0.44(+6.79%)
Mar 30, 2021 6.600 6.880 6.260 6.480 131,811 -0.07(-1.07%)
Mar 29, 2021 7.300 7.408 6.550 6.550 100,170 -0.75(-10.27%)
Mar 26, 2021 7.190 7.510 7.040 7.300 91,800 +0.11(+1.53%)
Mar 25, 2021 6.590 7.330 6.590 7.190 143,512 +0.18(+2.57%)
Mar 24, 2021 7.920 8.120 7.000 7.010 195,359 -0.78(-10.01%)
Mar 23, 2021 8.470 8.650 7.700 7.790 205,669 -0.65(-7.70%)
Mar 22, 2021 7.960 8.770 7.800 8.440 213,675 +0.54(+6.84%)
Mar 19, 2021 7.860 8.180 7.710 7.900 167,100 +0.13(+1.67%)
Mar 18, 2021 8.200 8.280 7.660 7.770 135,587 -0.60(-7.17%)
Mar 17, 2021 8.030 8.500 7.810 8.370 108,592 +0.13(+1.58%)
Mar 16, 2021 8.590 8.720 8.050 8.240 112,099 -0.17(-2.02%)
Mar 15, 2021 8.100 8.590 8.000 8.410 163,728 +0.47(+5.92%)
Mar 12, 2021 8.000 8.140 7.520 7.940 117,700 -0.19(-2.34%)
Mar 11, 2021 7.240 8.270 7.200 8.130 308,056 +1.05(+14.83%)
Mar 10, 2021 6.990 7.260 6.800 7.080 146,121 -0.08(-1.12%)
Mar 09, 2021 6.200 7.160 6.180 7.160 200,751 +0.89(+14.19%)
Mar 08, 2021 6.790 7.170 6.250 6.270 207,520 -0.64(-9.26%)
Mar 05, 2021 6.330 7.160 5.945 6.910 403,600 +0.59(+9.34%)
Mar 04, 2021 7.210 7.360 6.030 6.320 466,246 -0.88(-12.22%)
Mar 03, 2021 8.120 8.420 7.200 7.200 386,695 -0.88(-10.89%)
Mar 02, 2021 8.780 9.000 8.000 8.080 354,945 -0.75(-8.49%)
Mar 01, 2021 9.060 10.30 8.600 8.830 1,143,020 -0.07(-0.79%)
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%)
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.