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, 2010 54.18 54.18 50.12 50.12 16,886 -3.22(-6.04%)
Apr 29, 2010 53.06 53.76 51.94 53.34 11,988 +1.26(+2.42%)
Apr 28, 2010 53.20 56.14 50.82 52.08 23,392 -1.26(-2.36%)
Apr 27, 2010 55.30 56.70 46.20 53.34 69,008 -1.82(-3.30%)
Apr 26, 2010 53.48 57.12 53.20 55.16 37,050 +2.24(+4.23%)
Apr 23, 2010 53.48 54.60 52.50 52.92 19,062 +0.42(+0.80%)
Apr 22, 2010 52.64 54.04 50.68 52.50 29,698 -0.56(-1.06%)
Apr 21, 2010 49.00 53.90 48.72 53.06 54,012 +4.34(+8.91%)
Apr 20, 2010 48.44 48.72 46.34 48.72 17,090 +1.12(+2.35%)
Apr 19, 2010 48.02 48.72 45.50 47.60 27,837 -0.42(-0.87%)
Apr 16, 2010 46.76 48.30 45.50 48.02 49,229 +2.10(+4.57%)
Apr 15, 2010 43.40 47.25 43.12 45.92 49,889 +3.50(+8.25%)
Apr 14, 2010 43.68 44.10 42.14 42.42 19,624 -0.98(-2.26%)
Apr 13, 2010 43.68 43.79 42.98 43.40 7,143 -0.98(-2.21%)
Apr 12, 2010 44.94 44.94 42.84 44.38 10,871 -0.42(-0.94%)
Apr 09, 2010 42.56 44.80 42.28 44.80 18,529 +2.52(+5.96%)
Apr 08, 2010 41.72 42.28 41.58 42.28 6,306 -0.14(-0.33%)
Apr 07, 2010 42.28 42.42 41.30 42.42 10,701 +0.28(+0.66%)
Apr 06, 2010 43.26 43.26 41.30 42.14 13,697 -1.12(-2.59%)
Apr 05, 2010 41.16 43.26 39.90 43.26 11,030 +2.24(+5.46%)
Apr 01, 2010 40.32 41.02 41.02 41.02 10,050 +0.56(+1.38%)
Mar 31, 2010 40.46 41.16 40.01 40.46 4,835 +0.42(+1.05%)
Mar 30, 2010 41.44 42.00 40.04 40.04 16,616 -1.82(-4.35%)
Mar 29, 2010 40.32 41.86 39.62 41.86 16,624 +1.68(+4.18%)
Mar 26, 2010 37.10 40.60 37.10 40.18 32,125 +3.08(+8.30%)
Mar 25, 2010 37.66 37.66 36.54 37.10 5,654 -0.56(-1.49%)
Mar 24, 2010 38.22 38.22 37.10 37.66 7,438 -0.42(-1.10%)
Mar 23, 2010 38.36 38.36 36.68 38.08 7,609 +0.00(+0.00%)
Mar 22, 2010 37.66 38.50 37.38 38.08 6,294 +0.70(+1.87%)
Mar 19, 2010 36.82 38.08 35.70 37.38 10,965 +0.28(+0.75%)
Mar 18, 2010 38.50 38.50 36.68 37.10 7,769 -1.40(-3.64%)
Mar 17, 2010 39.20 39.20 38.50 38.50 9,295 +0.00(+0.00%)
Mar 16, 2010 37.10 38.78 36.26 38.50 11,028 +0.98(+2.61%)
Mar 15, 2010 36.96 38.08 36.82 37.52 4,111 -0.98(-2.55%)
Mar 12, 2010 37.52 38.50 35.84 38.50 12,744 +0.28(+0.73%)
Mar 11, 2010 39.06 39.06 37.10 38.22 13,275 -0.56(-1.44%)
Mar 10, 2010 37.80 39.06 37.24 38.78 16,039 +0.70(+1.84%)
Mar 09, 2010 37.10 38.22 36.54 38.08 9,026 +0.28(+0.74%)
Mar 08, 2010 35.00 38.08 35.00 37.80 20,277 +2.80(+8.00%)
Mar 05, 2010 34.58 35.00 34.30 35.00 7,685 +0.00(+0.00%)
Mar 04, 2010 35.42 35.70 34.16 35.00 7,681 +0.00(+0.00%)
Mar 03, 2010 34.58 36.40 33.04 35.00 12,549 +0.00(+0.00%)
Mar 02, 2010 35.28 35.28 33.04 35.00 12,910 -0.28(-0.79%)
Mar 01, 2010 33.60 35.28 32.34 35.28 14,293 +1.40(+4.13%)
Feb 26, 2010 31.92 33.88 31.78 33.88 9,319 +1.82(+5.68%)
Feb 25, 2010 32.20 32.20 31.64 32.06 7,668 -0.70(-2.14%)
Feb 24, 2010 33.46 33.46 31.64 32.76 8,680 -0.28(-0.85%)
Feb 23, 2010 33.88 34.12 32.20 33.04 17,329 -1.26(-3.67%)
Feb 22, 2010 35.00 35.00 33.74 34.30 4,852 -0.56(-1.61%)
Feb 19, 2010 34.72 35.00 34.03 34.86 7,056 +0.14(+0.40%)
Feb 18, 2010 34.72 35.14 33.88 34.72 4,537 +0.00(+0.00%)
Feb 17, 2010 35.00 35.70 34.72 34.72 7,069 -0.56(-1.59%)
Feb 16, 2010 35.00 36.40 34.30 35.28 20,839 +0.42(+1.20%)
Feb 12, 2010 33.60 34.86 34.86 34.86 19,035 +0.98(+2.89%)
Feb 11, 2010 32.34 34.44 30.66 33.88 25,761 +1.96(+6.14%)
Feb 10, 2010 31.50 32.06 30.38 31.92 21,748 +0.70(+2.24%)
Feb 09, 2010 31.92 32.20 29.40 31.22 16,735 +0.00(+0.00%)
Feb 08, 2010 31.50 32.20 30.24 31.22 11,431 +0.42(+1.36%)
Feb 05, 2010 29.26 31.50 28.14 30.80 15,875 +2.10(+7.32%)
Feb 04, 2010 30.66 31.36 28.70 28.70 18,791 -1.82(-5.96%)
Feb 03, 2010 33.18 33.22 29.68 30.52 19,020 -2.66(-8.02%)
Feb 02, 2010 33.46 33.88 33.04 33.18 5,378 -0.28(-0.84%)
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.