$3.02 -0.04 (%) QuickLogic Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QUIK historical data

Date Open High Low Close Volume
11/26/20143.073.133.033.06191,537
11/25/20143.203.203.053.10299,786
11/24/20143.213.273.183.20204,945
11/21/20143.263.283.193.20260,313
11/20/20143.153.273.143.21306,877
11/19/20143.183.233.163.17148,482
11/18/20143.203.273.143.20177,301
11/17/20143.203.243.143.18289,996
11/14/20143.183.203.133.20148,811
11/13/20143.213.293.143.17281,242
11/12/20143.103.203.093.19237,028
11/11/20143.123.153.053.13146,583
11/10/20143.063.143.053.11323,049
11/7/20143.033.042.913.04114,396
11/6/20142.993.042.943.03191,264
11/5/20143.133.172.942.96425,599
11/4/20142.793.132.793.10592,575
11/3/20142.852.972.822.84256,860
10/31/20142.892.932.762.88564,750
10/30/20142.962.962.752.84636,578
10/29/20143.023.042.902.97494,670
10/28/20142.782.982.722.96545,159
10/27/20142.612.782.572.74453,599
10/24/20142.652.702.602.62192,520
10/23/20142.672.692.602.64176,461
10/22/20142.722.762.602.60203,177
10/21/20142.622.712.622.71134,255
10/20/20142.592.702.562.60180,878
10/17/20142.802.832.612.63280,436
10/16/20142.602.832.602.74322,272
10/15/20142.512.692.502.65384,156
10/14/20142.552.712.542.54315,469
10/13/20142.612.702.552.55291,971
10/10/20142.792.802.602.61582,849
10/9/20142.993.012.822.83335,263
10/8/20142.763.032.752.99466,655
10/7/20142.962.962.772.78377,345
10/6/20142.973.012.802.86411,656
10/3/20143.023.022.932.99172,902
10/2/20142.873.022.812.96336,973
10/1/20142.962.972.762.89939,163
9/30/20143.013.112.982.99408,899
9/29/20142.923.122.923.03314,738
9/26/20143.143.152.923.03541,359
9/25/20143.193.233.103.14230,642
9/24/20143.173.243.143.21226,909
9/23/20143.153.213.123.15292,026
9/22/20143.173.193.123.16397,815
9/19/20143.323.383.103.211,106,305
9/18/20143.273.433.243.31244,330
9/17/20143.203.283.193.26229,429
9/16/20143.193.233.123.21355,387
9/15/20143.353.353.123.201,045,901
9/12/20143.393.433.303.37234,230
9/11/20143.313.413.313.38217,786
9/10/20143.273.383.273.34306,335
9/9/20143.393.393.253.26253,381
9/8/20143.273.473.253.38338,389
9/5/20143.223.333.213.27287,509
9/4/20143.273.363.253.25196,341
9/3/20143.403.443.253.27389,064
9/2/20143.393.433.353.38202,110
8/29/20143.383.433.353.39319,392
8/28/20143.473.493.383.39282,961
8/27/20143.483.543.363.50366,121
8/26/20143.673.693.433.47407,979
8/25/20143.493.783.483.63364,527
8/22/20143.483.493.383.48217,077
8/21/20143.523.543.423.46229,157
8/20/20143.563.583.463.51183,916
8/19/20143.483.573.453.56285,415
8/18/20143.383.483.353.48264,707
8/15/20143.373.473.323.35437,991
8/14/20143.393.433.353.36368,554
8/13/20143.473.513.393.41324,826
8/12/20143.523.543.423.47190,358
8/11/20143.523.553.413.52310,050
8/8/20143.363.483.353.48438,089
8/7/20143.463.483.383.41508,784
8/6/20143.493.633.393.44682,832
8/5/20143.453.703.423.52879,617
8/4/20143.303.393.303.39709,208
8/1/20143.403.453.253.321,064,934
7/31/20143.343.523.073.403,391,612
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center