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 )

13.25 +0.60 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Jan 03, 2022 5.130 5.358 5.080 5.280 34,923 +0.17(+3.33%)
Dec 31, 2021 5.240 5.300 5.021 5.110 85,298 -0.18(-3.40%)
Dec 30, 2021 5.090 5.390 4.990 5.290 47,007 +0.14(+2.72%)
Dec 29, 2021 5.030 5.200 4.960 5.150 52,418 +0.08(+1.58%)
Dec 28, 2021 5.080 5.222 5.000 5.070 107,289 +0.00(+0.00%)
Dec 27, 2021 5.100 5.331 4.982 5.070 62,095 -0.12(-2.31%)
Dec 23, 2021 5.170 5.250 5.050 5.190 64,465 -0.01(-0.19%)
Dec 22, 2021 5.130 5.300 5.080 5.200 20,895 +0.09(+1.76%)
Dec 21, 2021 4.790 5.260 4.730 5.110 52,898 +0.33(+6.90%)
Dec 20, 2021 4.810 4.970 4.670 4.780 72,751 -0.22(-4.40%)
Dec 17, 2021 4.780 5.100 4.780 5.000 49,559 +0.10(+2.04%)
Dec 16, 2021 5.280 5.280 4.690 4.900 110,260 -0.34(-6.49%)
Dec 15, 2021 5.170 5.316 5.000 5.240 53,458 +0.02(+0.38%)
Dec 14, 2021 5.250 5.365 5.170 5.220 26,505 -0.10(-1.88%)
Dec 13, 2021 5.480 5.602 5.271 5.320 43,991 -0.19(-3.45%)
Dec 10, 2021 5.580 5.600 5.300 5.510 79,116 +0.06(+1.10%)
Dec 09, 2021 5.540 5.670 5.170 5.450 73,868 -0.25(-4.39%)
Dec 08, 2021 5.500 5.805 5.350 5.700 41,466 +0.21(+3.83%)
Dec 07, 2021 5.300 5.600 5.170 5.490 211,693 +0.19(+3.58%)
Dec 06, 2021 5.240 5.400 5.115 5.300 32,834 +0.06(+1.15%)
Dec 03, 2021 5.360 5.360 5.060 5.240 80,089 -0.10(-1.87%)
Dec 02, 2021 5.300 5.691 5.235 5.340 41,617 +0.12(+2.30%)
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.