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 )

11.94 -0.16 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2022 5.540 5.700 5.470 5.500 34,442 -0.06(-1.08%)
Mar 30, 2022 5.580 5.720 5.550 5.560 20,021 -0.11(-1.94%)
Mar 29, 2022 5.460 5.720 5.404 5.670 20,542 +0.21(+3.75%)
Mar 28, 2022 5.300 5.526 5.300 5.465 8,684 +0.10(+1.96%)
Mar 25, 2022 5.300 5.390 5.261 5.360 14,154 +0.07(+1.32%)
Mar 24, 2022 5.380 5.380 5.180 5.290 10,559 +0.16(+3.12%)
Mar 23, 2022 5.200 5.250 5.090 5.130 5,439 -0.04(-0.68%)
Mar 22, 2022 5.100 5.229 5.020 5.165 14,980 +0.08(+1.67%)
Mar 21, 2022 5.030 5.150 5.000 5.080 18,639 +0.02(+0.40%)
Mar 18, 2022 4.950 5.190 4.950 5.060 15,657 +0.02(+0.40%)
Mar 17, 2022 5.030 5.140 4.978 5.040 15,512 +0.03(+0.60%)
Mar 16, 2022 4.970 5.110 4.950 5.010 16,974 +0.06(+1.21%)
Mar 15, 2022 4.830 5.112 4.790 4.950 19,778 +0.15(+3.13%)
Mar 14, 2022 4.950 5.185 4.800 4.800 61,264 -0.15(-3.03%)
Mar 11, 2022 5.030 5.090 4.900 4.950 43,642 -0.11(-2.17%)
Mar 10, 2022 4.900 5.201 4.900 5.060 7,250 +0.01(+0.20%)
Mar 09, 2022 4.936 5.277 4.936 5.050 17,578 +0.11(+2.23%)
Mar 08, 2022 4.830 5.110 4.820 4.940 43,446 +0.08(+1.65%)
Mar 07, 2022 4.850 5.020 4.810 4.860 30,720 -0.04(-0.82%)
Mar 04, 2022 5.040 5.080 4.900 4.900 33,314 -0.19(-3.73%)
Mar 03, 2022 5.080 5.187 5.010 5.090 17,108 +0.00(+0.00%)
Mar 02, 2022 4.310 5.191 4.310 5.090 123,554 +0.09(+1.80%)
Mar 01, 2022 5.195 5.195 4.930 5.000 23,651 -0.10(-1.96%)
Feb 28, 2022 5.060 5.290 5.010 5.100 31,830 -0.05(-0.97%)
Feb 25, 2022 5.110 5.190 4.960 5.150 28,111 +0.11(+2.18%)
Feb 24, 2022 4.730 5.200 4.700 5.040 52,160 -0.03(-0.59%)
Feb 23, 2022 5.125 5.125 4.910 5.070 29,374 -0.02(-0.39%)
Feb 22, 2022 4.900 5.278 4.900 5.090 44,572 -0.04(-0.78%)
Feb 18, 2022 5.130 0 -0.21(-3.93%)
Feb 17, 2022 5.270 5.520 5.020 5.340 69,346 -0.23(-4.13%)
Feb 16, 2022 5.550 5.880 5.510 5.570 109,849 +0.10(+1.83%)
Feb 15, 2022 5.280 5.580 5.240 5.470 31,490 +0.27(+5.19%)
Feb 14, 2022 5.070 5.400 5.058 5.200 28,746 +0.09(+1.76%)
Feb 11, 2022 5.330 5.400 5.050 5.110 22,070 -0.24(-4.49%)
Feb 10, 2022 5.550 5.630 5.270 5.350 26,507 -0.22(-3.95%)
Feb 09, 2022 5.240 5.600 5.150 5.570 62,571 +0.42(+8.16%)
Feb 08, 2022 5.100 5.240 5.040 5.150 27,159 +0.06(+1.18%)
Feb 07, 2022 5.160 5.190 4.975 5.090 18,420 -0.05(-0.97%)
Feb 04, 2022 4.890 5.230 4.870 5.140 42,400 +0.25(+5.11%)
Feb 03, 2022 4.650 5.007 4.890 42,168 +0.11(+2.30%)
Feb 02, 2022 5.000 5.040 4.680 4.780 56,793 -0.16(-3.24%)
Feb 01, 2022 4.580 4.970 4.580 4.940 24,174 +0.15(+3.13%)
Jan 31, 2022 4.490 4.890 4.790 32,154 +0.28(+6.21%)
Jan 28, 2022 4.500 4.510 4.250 4.510 55,677 +0.01(+0.22%)
Jan 27, 2022 4.790 4.794 4.340 4.500 49,567 -0.23(-4.86%)
Jan 26, 2022 4.770 5.000 4.660 4.730 60,076 +0.02(+0.42%)
Jan 25, 2022 4.860 4.860 4.610 4.710 46,288 -0.18(-3.68%)
Jan 24, 2022 4.920 4.940 4.370 4.890 171,058 -0.03(-0.61%)
Jan 21, 2022 5.080 5.150 4.850 4.920 79,499 -0.23(-4.47%)
Jan 20, 2022 5.310 5.465 5.120 5.150 42,830 -0.14(-2.65%)
Jan 19, 2022 5.410 5.490 5.150 5.290 66,719 -0.10(-1.86%)
Jan 18, 2022 5.190 5.730 5.190 5.390 143,758 +0.23(+4.46%)
Jan 14, 2022 5.160 0 +0.23(+4.67%)
Jan 13, 2022 5.050 5.060 4.900 4.930 42,559 -0.10(-1.99%)
Jan 12, 2022 4.930 5.150 4.900 5.030 23,594 +0.10(+1.93%)
Jan 11, 2022 4.950 5.010 4.720 4.935 35,211 +0.06(+1.33%)
Jan 10, 2022 4.930 4.990 4.700 4.870 63,148 -0.15(-2.99%)
Jan 07, 2022 4.850 5.090 4.850 5.020 36,935 +0.05(+1.01%)
Jan 06, 2022 4.960 5.148 4.900 4.970 24,772 -0.02(-0.40%)
Jan 05, 2022 5.170 5.260 4.920 4.990 44,932 -0.25(-4.77%)
Jan 04, 2022 5.270 5.300 5.000 5.240 26,245 -0.04(-0.76%)
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.