QuickLogic Corp $5.08

up +0.12


17/4/2014 08:10 PM  |  NASDAQ : QUIK  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QUIK historical data

Date Open High Low Close Volume
4/17/20144.975.134.945.08417,231
4/16/20144.955.014.754.96445,729
4/15/20144.854.974.694.87597,467
4/14/20144.955.054.774.85536,908
4/11/20144.854.964.804.89601,234
4/10/20145.155.254.854.90709,638
4/9/20144.915.194.905.18494,870
4/8/20144.975.104.854.86863,414
4/7/20145.055.154.874.98803,131
4/4/20145.415.445.055.09741,531
4/3/20145.535.675.305.381,146,280
4/2/20145.405.595.235.541,172,120
4/1/20145.205.355.175.35506,394
3/31/20145.205.385.135.21726,176
3/28/20144.965.194.925.18867,545
3/27/20144.754.964.634.901,543,940
3/26/20144.954.974.764.77604,327
3/25/20145.005.074.854.93468,592
3/24/20145.265.314.834.971,112,960
3/21/20145.385.425.155.31543,610
3/20/20145.405.405.305.38303,106
3/19/20145.445.625.315.401,114,790
3/18/20145.095.444.955.441,502,860
3/17/20144.924.964.864.92353,215
3/14/20144.734.954.734.89513,164
3/13/20144.784.894.734.77466,727
3/12/20144.844.914.704.761,326,250
3/11/20145.025.064.824.84739,323
3/10/20144.945.064.935.04463,262
3/7/20145.075.154.754.931,212,420
3/6/20145.205.255.025.07551,033
3/5/20145.105.245.105.18271,424
3/4/20145.205.275.065.15507,585
3/3/20145.025.294.945.17805,630
2/28/20145.305.315.005.09851,104
2/27/20145.285.365.245.28337,165
2/26/20145.125.415.105.33905,482
2/25/20145.155.165.065.11381,567
2/24/20145.155.245.115.15692,783
2/21/20145.225.245.005.10810,066
2/20/20145.075.205.005.16771,839
2/19/20145.185.455.065.101,408,230
2/18/20145.005.485.005.291,802,430
2/14/20144.915.024.775.011,035,130
2/13/20144.605.024.604.822,069,130
2/12/20144.604.704.564.64663,252
2/11/20144.604.604.504.58412,182
2/10/20144.434.604.434.58768,074
2/7/20144.554.554.384.47798,589
2/6/20144.734.784.204.461,580,240
2/5/20144.424.584.274.551,036,300
2/4/20144.454.724.384.41914,300
2/3/20144.764.784.414.43780,463
1/31/20144.394.774.384.73904,733
1/30/20144.314.494.314.47713,332
1/29/20144.344.374.184.25508,836
1/28/20144.364.414.294.39359,911
1/27/20144.404.464.254.32560,895
1/24/20144.474.574.384.39453,363
1/23/20144.564.564.324.49658,643
1/22/20144.804.804.524.57526,791
1/21/20144.854.884.714.80321,771
1/17/20144.904.924.754.77312,630
1/16/20144.915.004.734.87711,886
1/15/20144.644.934.604.91701,819
1/14/20144.374.624.374.60563,971
1/13/20144.454.494.274.33399,084
1/10/20144.344.454.264.44438,978
1/9/20144.754.754.204.421,131,540
1/8/20144.704.784.524.66640,164
1/7/20144.664.904.534.611,495,540
1/6/20144.514.694.414.641,051,380
1/3/20144.284.464.234.451,064,390
1/2/20144.044.283.964.241,390,220
12/31/20133.804.053.803.95647,024
12/30/20133.894.063.753.79747,745
12/27/20133.604.053.583.86946,795
12/26/20133.663.743.653.68159,378
12/24/20133.623.703.613.6760,994
12/23/20133.733.753.603.63237,432
12/20/20133.643.713.543.71212,566
12/19/20133.543.693.473.66197,454
12/18/20133.453.573.443.52107,496
12/17/20133.653.653.473.48242,981
12/16/20133.543.703.503.61437,475
12/13/20133.363.543.363.53270,872
12/12/20133.403.523.373.3980,665
12/11/20133.503.503.363.41212,804
12/10/20133.423.543.363.48338,711
12/9/20133.493.503.393.41169,294
12/6/20133.403.513.393.49359,025
12/5/20133.443.443.333.35204,531
12/4/20133.503.603.403.44259,910
12/3/20133.403.693.293.48595,075
12/2/20133.303.353.253.30230,930
11/29/20133.223.353.223.34137,628
11/27/20133.153.263.103.23536,681
11/26/20133.143.203.103.17196,944
11/25/20133.263.303.143.16333,225
11/22/20133.203.263.193.21130,847
Trading Center