$1.10 +0.01 (%) QuickLogic Corp - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QUIK historical data

Date Open High Low Close Volume
4/29/20161.111.141.071.1099,999
4/28/20161.121.151.071.09134,926
4/27/20161.151.181.111.11161,290
4/26/20161.201.221.151.15154,084
4/25/20161.121.201.111.20189,832
4/22/20161.141.141.101.11112,976
4/21/20161.101.121.091.11164,181
4/20/20161.071.121.071.11180,567
4/19/20161.071.081.061.08176,795
4/18/20161.041.081.041.06221,708
4/15/20161.071.091.001.03243,305
4/14/20161.091.101.061.09150,109
4/13/20161.081.111.081.09143,508
4/12/20161.091.101.081.0955,810
4/11/20161.061.091.061.08109,128
4/8/20161.101.121.061.06138,132
4/7/20161.071.111.071.0944,570
4/6/20161.101.121.071.07119,893
4/5/20161.111.121.081.08169,792
4/4/20161.071.111.071.11259,671
4/1/20161.071.111.061.06176,665
3/31/20161.111.111.061.06375,440
3/30/20161.071.141.071.11210,136
3/29/20161.071.081.061.07162,789
3/28/20161.061.111.051.06224,819
3/24/20161.081.101.041.04353,103
3/23/20161.111.161.081.08339,206
3/22/20161.101.111.091.11154,971
3/21/20161.111.131.081.08222,459
3/18/20161.091.131.081.13444,958
3/17/20161.031.131.031.10587,684
3/16/20161.051.111.011.052,766,799
3/15/20161.191.221.151.16157,467
3/14/20161.201.221.191.19187,136
3/11/20161.201.271.181.20662,751
3/10/20161.401.421.311.32125,150
3/9/20161.381.411.381.39114,550
3/8/20161.401.431.351.37180,121
3/7/20161.481.491.411.43117,681
3/4/20161.491.501.471.47137,902
3/3/20161.581.581.471.47160,851
3/2/20161.581.601.551.5889,076
3/1/20161.631.631.521.54117,674
2/29/20161.511.621.511.62176,539
2/26/20161.571.571.511.54108,846
2/25/20161.531.551.501.5461,537
2/24/20161.521.551.471.55150,359
2/23/20161.601.621.511.52158,255
2/22/20161.541.661.541.61217,357
2/19/20161.441.581.431.54319,695
2/18/20161.401.481.381.43106,944
2/17/20161.371.491.361.39390,395
2/16/20161.331.401.321.37186,990
2/12/20161.351.371.311.34209,035
2/11/20161.221.411.221.39462,108
2/10/20161.211.311.171.20127,197
2/9/20161.241.251.201.2171,355
2/8/20161.331.331.221.26181,487
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center