$0.90 +0.02 (%) QuickLogic Corp - NASDAQ

Dec. 2, 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
12/2/20160.890.920.890.9061,357
12/1/20160.950.950.880.88305,099
11/30/20160.910.940.870.88157,509
11/29/20160.930.950.910.92127,134
11/28/20160.940.970.920.93273,507
11/25/20160.920.960.920.94107,090
11/23/20160.950.990.920.94234,004
11/22/20160.980.990.940.95415,965
11/21/20160.820.960.810.93874,093
11/18/20160.800.830.800.81615,443
11/17/20160.790.840.790.80573,010
11/16/20160.780.790.780.79198,646
11/15/20160.800.810.790.8056,690
11/14/20160.810.810.780.8067,935
11/11/20160.810.820.770.80190,191
11/10/20160.810.810.760.79371,388
11/9/20160.790.820.790.8081,063
11/8/20160.840.850.800.81336,219
11/7/20160.790.860.790.83134,028
11/4/20160.800.840.790.80423,956
11/3/20160.760.830.760.78296,663
11/2/20160.830.830.760.76260,823
11/1/20160.820.820.810.8275,627
10/31/20160.810.820.800.82140,934
10/28/20160.820.830.800.82147,713
10/27/20160.810.820.790.8187,646
10/26/20160.800.830.790.8064,796
10/25/20160.810.830.810.81246,414
10/24/20160.810.830.810.82119,326
10/21/20160.830.840.810.82520,781
10/20/20160.820.840.800.82250,734
10/19/20160.800.830.790.8054,660
10/18/20160.800.840.790.7992,742
10/17/20160.880.890.780.83110,670
10/14/20160.900.900.830.87103,255
10/13/20160.900.900.870.8733,814
10/12/20160.900.900.890.9035,898
10/11/20160.900.900.860.90122,743
10/10/20160.880.880.830.8845,938
10/7/20160.840.870.830.87118,335
10/6/20160.800.860.800.85161,310
10/5/20160.820.820.810.8230,364
10/4/20160.800.820.780.82123,514
10/3/20160.760.800.760.7984,763
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center