$1.33 -0.05 (%) QuickLogic Corp - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QUIK historical data

Date Open High Low Close Volume
2/5/20161.371.391.331.3378,304
2/4/20161.361.381.311.3869,915
2/3/20161.381.381.301.36108,060
2/2/20161.281.381.281.38110,264
2/1/20161.301.331.291.2967,583
1/29/20161.281.321.261.29153,741
1/28/20161.161.281.161.28141,872
1/27/20161.251.281.141.18233,883
1/26/20161.311.311.211.24160,464
1/25/20161.311.351.281.2897,476
1/22/20161.211.301.191.30214,223
1/21/20161.201.221.161.19105,215
1/20/20161.151.211.121.20298,454
1/19/20161.191.221.161.17188,194
1/15/20161.201.201.141.17144,864
1/14/20161.141.241.141.22119,588
1/13/20161.171.171.121.13152,336
1/12/20161.141.181.121.13210,989
1/11/20161.201.221.111.13177,981
1/8/20161.221.251.201.2079,789
1/7/20161.201.261.201.22120,155
1/6/20161.361.391.221.22244,736
1/5/20161.281.441.281.38315,453
1/4/20161.121.291.121.26208,709
12/31/20151.141.181.121.13359,926
12/30/20151.171.181.141.14126,242
12/29/20151.141.201.141.18228,996
12/28/20151.171.201.131.16220,504
12/24/20151.221.241.171.2080,496
12/23/20151.181.251.181.24218,577
12/22/20151.171.221.161.18213,707
12/21/20151.191.251.081.18272,062
12/18/20151.181.211.161.2156,419
12/17/20151.221.241.171.1944,961
12/16/20151.181.251.151.20212,479
12/15/20151.101.241.091.20292,629
12/14/20151.141.151.091.10358,299
12/11/20151.181.201.151.15115,611
12/10/20151.201.211.121.19157,382
12/9/20151.221.241.171.21117,712
12/8/20151.241.251.221.2269,761
12/7/20151.241.261.221.2498,440
12/4/20151.271.271.251.2694,036
12/3/20151.291.301.251.27105,910
12/2/20151.321.331.281.2957,551
12/1/20151.281.321.281.3298,148
11/30/20151.301.341.261.31197,967
11/27/20151.311.311.291.3114,894
11/25/20151.311.321.281.32101,732
11/24/20151.271.321.231.31137,289
11/23/20151.261.281.211.27143,192
11/20/20151.271.321.251.28108,967
11/19/20151.281.321.261.2786,453
11/18/20151.271.421.271.28276,873
11/17/20151.191.311.181.27272,718
11/16/20151.211.251.211.2258,715
11/13/20151.271.301.171.23176,666
11/12/20151.281.321.241.27198,124
11/11/20151.321.341.271.29128,556
11/10/20151.361.361.311.3163,042
11/9/20151.311.361.311.3644,167
11/6/20151.341.361.301.34145,473
11/5/20151.401.421.311.34164,803
11/4/20151.461.461.411.4369,596
11/3/20151.401.451.401.4497,530
11/2/20151.391.421.361.40113,406
10/30/20151.441.441.371.38157,215
10/29/20151.511.521.421.42243,385
10/28/20151.501.561.501.5357,535
10/27/20151.491.561.491.5084,569
10/26/20151.491.541.491.5293,197
10/23/20151.551.611.491.51156,092
10/22/20151.501.581.501.5593,192
10/21/20151.601.601.511.51105,212
10/20/20151.601.641.561.5938,030
10/19/20151.601.641.581.6243,181
10/16/20151.611.671.601.6082,769
10/15/20151.681.681.541.64263,041
10/14/20151.681.691.671.6837,237
10/13/20151.661.691.641.6850,022
10/12/20151.691.711.651.6548,688
10/9/20151.681.771.681.71156,708
10/8/20151.651.701.651.7080,191
10/7/20151.751.791.681.6994,431
10/6/20151.621.751.621.73101,041
10/5/20151.581.691.571.63146,306
10/2/20151.481.581.481.5572,347
10/1/20151.521.591.491.50159,574
9/30/20151.571.611.561.5965,480
9/29/20151.541.681.541.54146,919
9/28/20151.611.641.551.57160,016
9/25/20151.661.681.631.6555,267
9/24/20151.701.701.641.6484,282
9/23/20151.741.741.701.70120,238
9/22/20151.781.781.711.7568,844
9/21/20151.791.841.771.78188,962
9/18/20151.741.851.721.76130,640
9/17/20151.691.811.681.79122,006
9/16/20151.601.821.601.68388,504
9/15/20151.961.961.831.85166,681
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center