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 )

12.95 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 6.840 6.898 6.682 6.770 30,176 -0.11(-1.60%)
Aug 30, 2022 6.940 6.940 6.700 6.880 60,135 +0.02(+0.29%)
Aug 29, 2022 6.770 6.990 6.705 6.860 36,851 -0.04(-0.58%)
Aug 26, 2022 7.060 7.120 6.700 6.900 57,425 -0.25(-3.50%)
Aug 25, 2022 7.100 7.264 7.000 7.150 69,107 +0.10(+1.42%)
Aug 24, 2022 7.050 7.330 7.021 7.050 11,401 -0.10(-1.40%)
Aug 23, 2022 7.130 7.300 6.967 7.150 29,758 +0.01(+0.14%)
Aug 22, 2022 7.040 7.140 6.820 7.140 33,229 -0.05(-0.70%)
Aug 19, 2022 7.320 7.460 7.110 7.190 57,533 -0.16(-2.18%)
Aug 18, 2022 7.700 7.700 7.320 7.350 37,761 -0.35(-4.55%)
Aug 17, 2022 8.070 8.070 7.300 7.700 113,900 -0.49(-5.98%)
Aug 16, 2022 7.980 8.500 7.860 8.190 116,141 +0.17(+2.12%)
Aug 15, 2022 8.260 8.370 7.980 8.020 44,537 -0.39(-4.64%)
Aug 12, 2022 8.070 8.500 8.047 8.410 26,304 +0.37(+4.60%)
Aug 11, 2022 8.080 8.392 7.870 8.040 32,666 -0.04(-0.50%)
Aug 10, 2022 7.800 8.170 7.800 8.080 35,595 +0.36(+4.66%)
Aug 09, 2022 7.870 8.020 7.520 7.720 35,423 -0.21(-2.65%)
Aug 08, 2022 8.220 8.230 7.833 7.930 58,991 -0.31(-3.76%)
Aug 05, 2022 8.300 8.460 8.010 8.240 35,225 -0.07(-0.84%)
Aug 04, 2022 8.330 8.415 8.185 8.310 23,140 -0.05(-0.60%)
Aug 03, 2022 8.390 8.570 8.240 8.360 30,864 +0.15(+1.83%)
Aug 02, 2022 8.070 8.300 7.937 8.210 13,650 +0.13(+1.61%)
Aug 01, 2022 8.190 8.265 8.000 8.080 35,227 -0.10(-1.22%)
Jul 29, 2022 8.270 8.490 8.110 8.180 32,433 -0.09(-1.09%)
Jul 28, 2022 8.080 8.475 8.080 8.270 48,593 +0.17(+2.10%)
Jul 27, 2022 7.810 8.170 7.730 8.100 37,189 +0.41(+5.33%)
Jul 26, 2022 7.720 8.185 7.630 7.690 150,072 -1.03(-11.81%)
Jul 25, 2022 9.010 9.010 8.450 8.720 50,436 -0.26(-2.90%)
Jul 22, 2022 9.030 9.210 8.860 8.980 60,703 +0.00(+0.00%)
Jul 21, 2022 8.670 9.100 8.400 8.980 77,502 +0.28(+3.22%)
Jul 20, 2022 7.650 8.830 7.650 8.700 124,668 +1.05(+13.73%)
Jul 19, 2022 7.480 7.750 7.460 7.650 61,066 +0.24(+3.24%)
Jul 18, 2022 7.460 7.860 7.300 7.410 57,687 -0.06(-0.80%)
Jul 15, 2022 7.400 7.500 7.300 7.470 41,700 +0.09(+1.22%)
Jul 14, 2022 7.290 7.500 7.080 7.380 32,443 +0.01(+0.14%)
Jul 13, 2022 7.160 7.450 6.860 7.370 34,245 +0.03(+0.41%)
Jul 12, 2022 7.770 7.785 7.080 7.340 131,760 -0.53(-6.73%)
Jul 11, 2022 8.000 8.100 7.832 7.870 61,869 -0.29(-3.55%)
Jul 08, 2022 8.130 8.250 8.010 8.160 30,789 -0.05(-0.61%)
Jul 07, 2022 8.300 8.450 8.040 8.210 56,433 -0.02(-0.24%)
Jul 06, 2022 8.120 8.240 8.030 8.230 35,895 +0.17(+2.11%)
Jul 05, 2022 7.660 8.220 7.650 8.060 50,131 +0.22(+2.81%)
Jul 01, 2022 8.390 8.660 7.748 7.840 134,155 -0.64(-7.55%)
Jun 30, 2022 8.080 8.738 7.990 8.480 101,755 +0.25(+3.04%)
Jun 29, 2022 8.660 8.789 8.068 8.230 101,260 -0.34(-3.97%)
Jun 28, 2022 8.610 8.850 8.440 8.570 107,094 +0.10(+1.18%)
Jun 27, 2022 8.610 8.800 8.410 8.470 88,958 -0.07(-0.82%)
Jun 24, 2022 8.120 8.740 7.760 8.540 93,006 +0.56(+7.02%)
Jun 23, 2022 8.340 8.530 7.917 7.980 107,264 -0.30(-3.62%)
Jun 22, 2022 8.500 8.790 8.250 8.280 192,112 -0.22(-2.59%)
Jun 21, 2022 7.510 8.820 7.510 8.500 295,089 +0.88(+11.55%)
Jun 17, 2022 7.220 7.870 7.116 7.620 88,881 +0.30(+4.10%)
Jun 16, 2022 7.220 7.420 7.110 7.320 54,522 -0.08(-1.08%)
Jun 15, 2022 7.110 7.590 7.015 7.400 64,075 +0.36(+5.11%)
Jun 14, 2022 6.870 7.660 6.602 7.040 118,993 +0.16(+2.33%)
Jun 13, 2022 6.990 7.080 6.580 6.880 127,702 -0.32(-4.44%)
Jun 10, 2022 7.330 7.470 6.961 7.200 59,677 -0.51(-6.61%)
Jun 09, 2022 7.630 7.900 7.620 7.710 53,709 -0.01(-0.13%)
Jun 08, 2022 7.730 7.889 7.560 7.720 41,878 -0.13(-1.66%)
Jun 07, 2022 7.510 7.970 7.506 7.850 58,545 +0.27(+3.56%)
Jun 06, 2022 7.540 7.770 7.540 7.580 99,070 -0.05(-0.66%)
Jun 03, 2022 7.320 7.770 7.200 7.630 85,620 +0.25(+3.39%)
Jun 02, 2022 6.540 7.500 6.540 7.380 130,723 +0.80(+12.16%)
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.