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 (%)
Aug 31, 2021 5.970 6.170 5.933 6.090 39,699 +0.12(+2.01%)
Aug 30, 2021 5.890 6.100 5.826 5.970 31,817 +0.11(+1.88%)
Aug 27, 2021 5.700 5.955 5.590 5.860 60,119 +0.12(+2.09%)
Aug 26, 2021 5.650 5.860 5.620 5.740 34,246 +0.14(+2.50%)
Aug 25, 2021 5.440 5.660 5.440 5.600 47,092 +0.18(+3.32%)
Aug 24, 2021 5.350 5.509 5.250 5.420 36,561 +0.06(+1.12%)
Aug 23, 2021 5.260 5.500 5.260 5.360 74,599 +0.17(+3.28%)
Aug 20, 2021 5.050 5.270 5.030 5.190 54,670 +0.14(+2.77%)
Aug 19, 2021 5.270 5.270 4.900 5.050 123,600 -0.35(-6.48%)
Aug 18, 2021 5.010 5.600 4.900 5.400 341,337 +0.73(+15.63%)
Aug 17, 2021 4.760 4.800 4.500 4.670 93,499 -0.09(-1.89%)
Aug 16, 2021 4.690 4.950 4.600 4.760 91,108 +0.10(+2.15%)
Aug 13, 2021 5.030 5.109 4.660 4.660 98,078 -0.42(-8.27%)
Aug 12, 2021 5.110 5.270 5.010 5.080 28,713 +0.00(+0.00%)
Aug 11, 2021 5.190 5.195 5.000 5.080 37,159 -0.12(-2.31%)
Aug 10, 2021 5.260 5.260 5.010 5.200 45,787 -0.07(-1.33%)
Aug 09, 2021 5.110 5.315 5.070 5.270 45,753 +0.17(+3.33%)
Aug 06, 2021 5.090 5.280 5.060 5.100 79,962 -0.10(-1.92%)
Aug 05, 2021 5.140 5.280 5.140 5.200 42,761 +0.03(+0.58%)
Aug 04, 2021 5.360 5.403 5.080 5.170 100,480 -0.13(-2.45%)
Aug 03, 2021 5.550 5.550 5.190 5.300 63,355 -0.27(-4.85%)
Aug 02, 2021 5.300 5.588 5.300 5.570 39,612 +0.27(+5.09%)
Jul 30, 2021 5.516 5.585 5.280 5.300 207,160 -0.30(-5.36%)
Jul 29, 2021 5.550 5.740 5.470 5.600 20,514 +0.11(+2.00%)
Jul 28, 2021 5.320 5.579 5.280 5.490 18,284 +0.13(+2.43%)
Jul 27, 2021 5.750 5.854 5.060 5.360 103,892 -0.33(-5.80%)
Jul 26, 2021 5.640 5.820 5.630 5.690 32,849 +0.05(+0.89%)
Jul 23, 2021 5.830 5.930 5.570 5.640 50,075 -0.18(-3.09%)
Jul 22, 2021 5.870 5.870 5.620 5.820 40,935 -0.09(-1.52%)
Jul 21, 2021 5.730 5.950 5.680 5.910 32,676 +0.19(+3.32%)
Jul 20, 2021 5.540 5.880 5.510 5.720 75,543 +0.12(+2.14%)
Jul 19, 2021 5.610 5.810 5.510 5.600 49,664 -0.13(-2.27%)
Jul 16, 2021 5.850 5.940 5.690 5.730 34,965 -0.13(-2.22%)
Jul 15, 2021 5.910 6.120 5.750 5.860 36,258 -0.10(-1.68%)
Jul 14, 2021 6.050 6.219 5.938 5.960 34,075 -0.03(-0.50%)
Jul 13, 2021 6.280 6.440 5.980 5.990 48,071 -0.45(-6.99%)
Jul 12, 2021 6.510 6.530 6.325 6.440 13,478 -0.09(-1.38%)
Jul 09, 2021 6.040 6.620 5.860 6.530 54,344 +0.53(+8.83%)
Jul 08, 2021 6.010 6.350 5.650 6.000 187,594 -0.18(-2.91%)
Jul 07, 2021 6.520 6.630 6.120 6.180 72,256 -0.33(-5.07%)
Jul 06, 2021 6.610 6.750 6.500 6.510 24,804 -0.17(-2.54%)
Jul 02, 2021 6.770 6.970 6.520 6.680 53,120 -0.07(-1.04%)
Jul 01, 2021 7.230 7.230 6.650 6.750 89,904 -0.48(-6.64%)
Jun 30, 2021 7.220 7.375 7.150 7.230 37,230 -0.05(-0.69%)
Jun 29, 2021 7.010 7.340 7.010 7.280 53,793 +0.28(+4.00%)
Jun 28, 2021 6.990 7.190 6.990 7.000 35,865 +0.05(+0.72%)
Jun 25, 2021 7.170 7.300 6.890 6.950 79,656 -0.25(-3.47%)
Jun 24, 2021 6.950 7.240 6.639 7.200 54,766 +0.35(+5.11%)
Jun 23, 2021 6.640 6.950 6.600 6.850 46,592 +0.26(+3.95%)
Jun 22, 2021 6.320 6.824 6.300 6.590 77,018 +0.20(+3.13%)
Jun 21, 2021 6.380 6.550 6.200 6.390 80,042 -0.01(-0.16%)
Jun 18, 2021 6.210 6.450 6.148 6.400 44,342 -0.03(-0.47%)
Jun 17, 2021 6.450 6.684 6.360 6.430 119,165 -0.07(-1.08%)
Jun 16, 2021 7.290 7.290 6.450 6.500 156,800 -0.80(-10.96%)
Jun 15, 2021 7.360 7.500 7.100 7.300 85,359 -0.05(-0.68%)
Jun 14, 2021 6.760 7.440 6.760 7.350 121,272 +0.63(+9.37%)
Jun 11, 2021 6.790 6.930 6.590 6.720 43,071 +0.08(+1.20%)
Jun 10, 2021 6.840 6.880 6.590 6.640 52,837 -0.22(-3.21%)
Jun 09, 2021 7.000 7.140 6.850 6.860 99,972 -0.06(-0.87%)
Jun 08, 2021 6.970 7.090 6.670 6.920 71,743 +0.01(+0.14%)
Jun 07, 2021 7.000 7.117 6.770 6.910 97,920 -0.04(-0.58%)
Jun 04, 2021 6.190 6.950 5.990 6.950 230,978 +0.88(+14.50%)
Jun 03, 2021 6.090 6.200 5.869 6.070 71,837 -0.07(-1.14%)
Jun 02, 2021 6.250 6.340 6.020 6.140 62,994 -0.08(-1.29%)
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.