$2.85 -0.12 (%) QuickLogic Corp - NASDAQ

Jan. 30, 2015 | 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
1/30/20152.932.982.852.85309,722
1/29/20152.802.972.802.97427,792
1/28/20152.763.052.722.79519,064
1/27/20152.752.832.702.71174,130
1/26/20152.702.822.702.77148,846
1/23/20152.772.792.702.73130,942
1/22/20152.772.792.702.76207,961
1/21/20152.752.852.672.73196,427
1/20/20152.722.762.692.70144,217
1/16/20152.612.732.612.72225,783
1/15/20152.722.732.612.62244,982
1/14/20152.672.782.672.71168,713
1/13/20152.812.872.622.72316,757
1/12/20152.822.862.712.81206,008
1/9/20152.892.962.812.82199,804
1/8/20152.902.942.842.90199,522
1/7/20152.983.002.802.89292,241
1/6/20153.203.202.902.98336,990
1/5/20153.233.293.123.16148,547
1/2/20153.183.283.133.27274,360
12/31/20143.183.203.143.14194,255
12/30/20143.153.253.133.17211,078
12/29/20143.213.253.133.16138,280
12/26/20143.153.273.143.20279,666
12/24/20143.163.193.083.1695,679
12/23/20143.163.203.093.15251,493
12/22/20143.083.183.053.16169,541
12/19/20143.183.183.033.09490,463
12/18/20143.153.203.063.20206,309
12/17/20142.903.142.903.12290,602
12/16/20142.893.012.862.90179,814
12/15/20142.892.932.832.90256,343
12/12/20142.852.942.852.90138,531
12/11/20142.912.972.852.91173,158
12/10/20142.932.992.832.91275,433
12/9/20142.802.952.682.95319,014
12/8/20142.912.932.802.84298,078
12/5/20142.832.972.802.93393,722
12/4/20142.792.872.772.82255,196
12/3/20142.902.922.772.80399,253
12/2/20142.872.982.872.91161,536
12/1/20143.033.032.852.85336,571
11/28/20143.063.092.993.02250,586
11/26/20143.073.133.033.06191,537
11/25/20143.203.203.053.10299,786
11/24/20143.213.273.183.20204,945
11/21/20143.263.283.193.20260,313
11/20/20143.153.273.143.21306,877
11/19/20143.183.233.163.17148,482
11/18/20143.203.273.143.20177,301
11/17/20143.203.243.143.18289,996
11/14/20143.183.203.133.20148,811
11/13/20143.213.293.143.17281,242
11/12/20143.103.203.093.19237,028
11/11/20143.123.153.053.13146,583
11/10/20143.063.143.053.11323,049
11/7/20143.033.042.913.04114,396
11/6/20142.993.042.943.03191,264
11/5/20143.133.172.942.96425,599
11/4/20142.793.132.793.10592,575
11/3/20142.852.972.822.84256,860
10/31/20142.892.932.762.88564,750
10/30/20142.962.962.752.84636,578
10/29/20143.023.042.902.97494,670
10/28/20142.782.982.722.96545,159
10/27/20142.612.782.572.74453,599
10/24/20142.652.702.602.62192,520
10/23/20142.672.692.602.64176,461
10/22/20142.722.762.602.60203,177
10/21/20142.622.712.622.71134,255
10/20/20142.592.702.562.60180,878
10/17/20142.802.832.612.63280,436
10/16/20142.602.832.602.74322,272
10/15/20142.512.692.502.65384,156
10/14/20142.552.712.542.54315,469
10/13/20142.612.702.552.55291,971
10/10/20142.792.802.602.61582,849
10/9/20142.993.012.822.83335,263
10/8/20142.763.032.752.99466,655
10/7/20142.962.962.772.78377,345
10/6/20142.973.012.802.86411,656
10/3/20143.023.022.932.99172,902
10/2/20142.873.022.812.96336,973
10/1/20142.962.972.762.89939,163
9/30/20143.013.112.982.99408,899
9/29/20142.923.122.923.03314,738
9/26/20143.143.152.923.03541,359
9/25/20143.193.233.103.14230,642
9/24/20143.173.243.143.21226,909
9/23/20143.153.213.123.15292,026
9/22/20143.173.193.123.16397,815
9/19/20143.323.383.103.211,106,305
9/18/20143.273.433.243.31244,330
9/17/20143.203.283.193.26229,429
9/16/20143.193.233.123.21355,387
9/15/20143.353.353.123.201,045,901
9/12/20143.393.433.303.37234,230
9/11/20143.313.413.313.38217,786
9/10/20143.273.383.273.34306,335
9/9/20143.393.393.253.26253,381
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center