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 )

11.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 29, 2020 5.010 5.130 4.770 4.920 96,100 -0.18(-3.53%)
May 28, 2020 5.500 5.500 5.070 5.100 34,758 -0.43(-7.78%)
May 27, 2020 5.250 5.610 4.927 5.530 67,942 +0.27(+5.13%)
May 26, 2020 4.900 5.540 4.900 5.260 137,626 +0.36(+7.35%)
May 22, 2020 4.780 4.900 4.600 4.900 56,700 +0.09(+1.87%)
May 21, 2020 4.670 4.870 4.536 4.810 47,981 +0.13(+2.78%)
May 20, 2020 4.740 4.890 4.560 4.680 43,500 -0.06(-1.27%)
May 19, 2020 4.790 4.950 4.589 4.740 146,386 -0.05(-1.04%)
May 18, 2020 4.860 4.980 4.710 4.790 96,950 +0.15(+3.23%)
May 15, 2020 4.640 4.651 4.500 4.640 33,600 +0.00(+0.00%)
May 14, 2020 4.180 4.640 4.100 4.640 90,491 +0.33(+7.66%)
May 13, 2020 4.330 4.606 4.160 4.310 71,679 -0.01(-0.23%)
May 12, 2020 4.330 4.820 4.070 4.320 120,279 +0.36(+9.09%)
May 11, 2020 4.550 4.550 3.900 3.960 196,121 -0.54(-12.00%)
May 08, 2020 5.000 5.000 4.430 4.500 73,000 -0.47(-9.46%)
May 07, 2020 4.790 5.100 4.540 4.970 128,214 +0.41(+8.99%)
May 06, 2020 4.730 4.750 4.430 4.560 26,958 -0.02(-0.44%)
May 05, 2020 4.700 5.000 4.580 4.580 77,278 -0.02(-0.43%)
May 04, 2020 4.400 4.690 4.300 4.600 47,497 +0.15(+3.37%)
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.