$0.76 -0.02 (%) QuickLogic Corp - NASDAQ

Sep. 30, 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
9/30/20160.780.790.750.7656,628
9/29/20160.750.790.750.78117,674
9/28/20160.770.800.750.76201,224
9/27/20160.770.780.760.76124,587
9/26/20160.790.800.760.76238,643
9/23/20160.800.800.780.80119,416
9/22/20160.790.820.780.79182,916
9/21/20160.800.820.800.8037,035
9/20/20160.780.800.780.80172,804
9/19/20160.830.840.800.8050,210
9/16/20160.810.840.800.84157,444
9/15/20160.810.820.800.81163,107
9/14/20160.810.820.800.80108,968
9/13/20160.810.820.790.81253,480
9/12/20160.830.840.810.8287,497
9/9/20160.870.870.820.84131,389
9/8/20160.850.870.840.8672,015
9/7/20160.870.890.860.86146,152
9/6/20160.880.880.870.8787,389
9/2/20160.850.870.850.87227,687
9/1/20160.880.880.850.85155,541
8/31/20160.880.880.800.831,107,636
8/30/20160.870.880.870.87162,572
8/29/20160.850.880.850.8876,016
8/26/20160.850.880.840.86105,186
8/25/20160.870.880.840.85169,440
8/24/20160.890.900.870.87195,106
8/23/20160.900.900.890.9083,813
8/22/20160.900.910.890.9075,062
8/19/20160.900.910.900.9127,270
8/18/20160.890.910.890.9041,283
8/17/20160.920.920.890.9163,855
8/16/20160.890.920.890.91220,728
8/15/20160.920.920.890.89202,133
8/12/20160.900.920.900.9245,869
8/11/20160.910.930.900.9095,952
8/10/20160.950.950.910.91104,324
8/9/20160.950.950.920.9350,807
8/8/20160.930.960.930.9531,591
8/5/20160.950.950.910.9384,157
8/4/20160.900.950.900.94373,245
8/3/20160.991.000.981.00164,395
8/2/20160.960.990.950.99115,546
8/1/20160.970.980.930.9561,907
7/29/20160.960.990.940.9758,913
7/28/20160.950.980.950.9859,166
7/27/20160.960.980.940.9449,964
7/26/20160.950.970.950.9558,588
7/25/20160.940.970.920.9722,990
7/22/20160.970.970.920.9358,453
7/21/20160.940.970.900.9759,915
7/20/20160.900.970.890.94575,521
7/19/20160.911.000.890.90278,607
7/18/20160.940.960.900.93105,583
7/15/20160.960.960.920.9462,873
7/14/20161.001.000.920.94259,126
7/13/20161.031.030.970.9969,353
7/12/20161.021.031.011.0249,029
7/11/20160.991.040.941.03137,022
7/8/20160.960.990.950.9940,418
7/7/20160.940.980.920.9825,051
7/6/20160.910.950.910.9577,360
7/5/20160.920.990.890.90115,754
7/1/20161.001.000.940.9458,546
6/30/20160.911.000.910.9789,850
6/29/20160.900.930.890.9373,443
6/28/20160.890.920.890.92140,603
6/27/20160.920.940.870.89158,685
6/24/20160.920.960.900.94191,824
6/23/20160.910.950.910.9287,892
6/22/20160.910.960.900.91376,120
6/21/20160.971.000.950.95100,518
6/20/20160.991.000.970.9734,553
6/17/20160.970.990.960.9717,168
6/16/20160.980.990.970.9760,897
6/15/20160.981.000.980.9984,221
6/14/20161.011.010.970.9778,667
6/13/20160.981.010.981.01102,823
6/10/20160.991.000.970.9727,219
6/9/20161.021.030.990.9946,528
6/8/20161.021.041.001.02164,646
6/7/20160.971.020.971.0159,445
6/6/20161.021.020.960.98137,913
6/3/20160.991.000.950.97128,282
6/2/20161.001.010.990.9963,140
6/1/20161.001.020.980.9984,108
5/31/20161.001.040.991.0282,107
5/27/20161.021.020.981.00255,027
5/26/20160.991.010.981.01167,505
5/25/20161.031.030.980.98143,229
5/24/20161.001.051.001.02132,212
5/23/20161.011.020.971.01124,617
5/20/20160.961.010.961.0199,410
5/19/20160.970.980.960.9761,366
5/18/20160.980.990.960.9856,910
5/17/20160.981.000.960.98145,202
5/16/20161.001.010.980.98171,040
5/13/20161.011.031.001.02110,518
5/12/20160.991.020.991.0064,446
5/11/20160.981.000.981.0044,452
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center