$1.31 -0.01 (%) QuickLogic Corp - NASDAQ

Aug. 28, 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
8/28/20151.301.331.281.31123,719
8/27/20151.281.351.251.3283,104
8/26/20151.281.281.201.2673,199
8/25/20151.281.351.231.23138,808
8/24/20151.301.301.231.26148,477
8/21/20151.321.331.301.3294,437
8/20/20151.341.361.321.3335,750
8/19/20151.371.411.351.3681,810
8/18/20151.421.441.361.3842,157
8/17/20151.441.451.421.4242,541
8/14/20151.501.501.441.4639,049
8/13/20151.461.501.441.4982,594
8/12/20151.491.491.381.4697,640
8/11/20151.391.521.301.50385,560
8/10/20151.301.411.301.41102,724
8/7/20151.351.351.271.30105,828
8/6/20151.281.441.261.36244,222
8/5/20151.251.301.251.26119,539
8/4/20151.341.351.251.25191,651
8/3/20151.361.381.311.35186,835
7/31/20151.521.581.351.36567,471
7/30/20151.221.891.221.523,585,406
7/29/20151.201.291.151.15280,278
7/28/20151.101.171.071.11222,567
7/27/20151.291.290.951.11493,599
7/24/20151.331.391.311.33223,121
7/23/20151.421.471.301.33356,397
7/22/20151.511.521.411.42268,221
7/21/20151.591.641.481.50127,095
7/20/20151.651.721.561.5880,519
7/17/20151.681.711.611.62129,107
7/16/20151.701.751.661.68142,645
7/15/20151.631.681.631.67181,742
7/14/20151.591.651.581.63142,865
7/13/20151.511.581.511.5896,636
7/10/20151.471.551.451.51180,077
7/9/20151.531.541.451.47142,244
7/8/20151.531.531.481.50196,043
7/7/20151.531.551.521.53152,751
7/6/20151.531.541.501.52187,143
7/2/20151.531.571.521.53159,014
7/1/20151.601.601.521.53173,536
6/30/20151.591.621.571.59239,691
6/29/20151.601.621.531.57452,498
6/26/20151.701.701.551.617,331,976
6/25/20151.681.691.651.69164,136
6/24/20151.661.671.641.66110,499
6/23/20151.621.671.621.67116,332
6/22/20151.611.641.581.63185,291
6/19/20151.651.651.601.60318,579
6/18/20151.591.681.571.67350,912
6/17/20151.611.621.571.58126,673
6/16/20151.551.611.531.59301,876
6/15/20151.551.591.521.55187,775
6/12/20151.621.621.511.55252,376
6/11/20151.631.651.591.61224,866
6/10/20151.581.651.581.64159,009
6/9/20151.561.581.541.57117,766
6/8/20151.581.591.551.56109,566
6/5/20151.581.611.531.59149,895
6/4/20151.621.651.581.58270,963
6/3/20151.511.661.511.63382,030
6/2/20151.491.531.481.51319,124
6/1/20151.541.541.471.49303,346
5/29/20151.541.561.501.52106,012
5/28/20151.541.561.511.55107,967
5/27/20151.521.581.491.57263,981
5/26/20151.521.541.491.53231,721
5/22/20151.561.611.521.55199,799
5/21/20151.581.621.531.54228,871
5/20/20151.641.641.571.59180,244
5/19/20151.631.641.601.61164,455
5/18/20151.601.631.601.63271,072
5/15/20151.681.691.621.63242,609
5/14/20151.741.741.651.70275,633
5/13/20151.651.741.651.67252,585
5/12/20151.651.651.581.61199,389
5/11/20151.581.661.561.64199,369
5/8/20151.741.741.591.61549,169
5/7/20151.631.721.531.70734,200
5/6/20151.641.641.601.64186,035
5/5/20151.701.711.511.65716,067
5/4/20151.681.751.681.71241,702
5/1/20151.801.811.681.70675,324
4/30/20151.901.911.681.761,220,998
4/29/20152.032.062.002.01268,777
4/28/20151.972.081.972.04293,248
4/27/20151.971.991.951.95201,710
4/24/20152.002.021.951.97214,658
4/23/20152.042.082.002.01148,055
4/22/20152.062.082.042.0589,191
4/21/20152.082.082.042.0798,835
4/20/20152.072.112.042.10156,643
4/17/20152.052.062.032.05207,544
4/16/20151.962.121.952.06329,572
4/15/20151.902.021.901.96170,117
4/14/20151.941.951.911.91215,739
4/13/20151.991.991.941.95260,153
4/10/20152.082.081.981.98279,335
4/9/20152.062.182.052.06281,247
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!