QuickLogic Corp $3.32

down -0.08


1/8/2014 04:00 PM  |  NASDAQ : QUIK  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QUIK historical data

Date Open High Low Close Volume
8/1/20143.403.453.253.321,064,934
7/31/20143.343.523.073.403,385,474
7/30/20144.074.244.024.23990,484
7/29/20143.854.073.854.02534,172
7/28/20144.204.203.743.911,617,253
7/25/20144.084.154.064.09381,513
7/24/20144.164.224.074.13244,852
7/23/20144.264.304.154.16182,017
7/22/20144.154.484.154.24224,360
7/21/20144.214.224.084.14366,093
7/18/20144.014.334.004.30614,669
7/17/20144.424.424.014.03801,065
7/16/20144.494.674.434.46401,588
7/15/20144.454.634.414.50558,703
7/14/20144.794.794.594.59595,504
7/11/20144.824.894.704.76434,484
7/10/20144.914.984.724.81484,937
7/9/20144.935.004.864.93278,969
7/8/20145.075.074.754.93722,064
7/7/20145.215.265.055.12404,855
7/3/20145.245.285.155.25232,381
7/2/20145.305.305.155.18500,205
7/1/20145.205.305.075.28549,554
6/30/20144.975.174.815.17813,166
6/27/20144.895.134.814.947,942,137
6/26/20144.755.004.664.94630,926
6/25/20144.884.994.654.78756,046
6/24/20145.185.254.874.90745,409
6/23/20145.425.455.165.18561,937
6/20/20145.115.405.055.38511,538
6/19/20145.365.365.125.14307,569
6/18/20145.475.485.265.31431,021
6/17/20145.145.475.145.44784,624
6/16/20145.155.205.025.13341,282
6/13/20144.965.204.915.18542,571
6/12/20145.055.104.844.96376,650
6/11/20144.794.914.614.83490,863
6/10/20144.974.974.784.80311,194
6/9/20144.995.054.854.87402,365
6/6/20145.025.114.845.02617,646
6/5/20144.985.104.745.02663,755
6/4/20144.704.994.634.97961,112
6/3/20144.344.704.234.56833,104
6/2/20144.274.394.224.37367,815
5/30/20144.384.394.164.26356,687
5/29/20144.074.394.054.36439,603
5/28/20144.154.174.064.07284,403
5/27/20143.954.153.954.12768,247
5/23/20143.844.083.803.92456,377
5/22/20143.813.853.703.82349,451
5/21/20143.903.923.703.73891,083
5/20/20143.944.123.853.91788,903
5/19/20144.124.153.813.902,018,224
5/16/20143.664.113.594.111,836,714
5/15/20143.473.523.363.49678,360
5/14/20143.603.673.483.48477,136
5/13/20143.453.673.413.58773,903
5/12/20143.273.463.253.44631,957
5/9/20143.343.363.103.25980,718
5/8/20143.313.373.273.33769,912
5/7/20143.503.553.303.33953,414
5/6/20143.503.553.483.50792,218
5/5/20143.633.633.503.55832,323
5/2/20143.863.863.443.681,857,275
5/1/20144.034.033.613.774,486,960
4/30/20144.754.844.724.73480,992
4/29/20144.874.954.754.77533,073
4/28/20144.995.004.754.82492,220
4/25/20145.145.164.914.94444,269
4/24/20145.255.295.035.14340,857
4/23/20145.255.305.175.20287,825
4/22/20145.135.355.085.29472,553
4/21/20145.105.185.005.17442,430
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
4/3/20145.535.675.305.381,146,281
4/2/20145.405.595.235.541,172,119
4/1/20145.205.355.175.35506,394
3/31/20145.205.385.135.21726,176
3/28/20144.965.194.925.18867,545
3/27/20144.754.964.634.901,543,935
3/26/20144.954.974.764.77604,327
3/25/20145.005.074.854.93468,592
3/24/20145.265.314.834.971,112,956
3/21/20145.385.425.155.31543,610
3/20/20145.405.405.305.38303,106
3/19/20145.445.625.315.401,114,792
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
3/12/20144.844.914.704.761,326,247
Trading Center