$3.15 -0.01 (%) QuickLogic Corp - NASDAQ

Sep. 23, 2014 | 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
9/23/20143.153.213.123.15292,026
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center