QUICKLOGIC $2.32


20/5/2013 04:20 PM  |  NASDAQ : QUIK  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

QUIK historical data

Date Open High Low Close Volume
5/20/2013 2.33 2.39 2.31 2.32 1235
5/17/2013 2.27 2.35 2.27 2.33 2289
5/16/2013 2.26 2.30 2.21 2.27 1238
5/15/2013 2.27 2.32 2.24 2.26 1978
5/14/2013 2.24 2.40 2.24 2.31 1456
5/13/2013 2.25 2.26 2.22 2.25 1653
5/10/2013 2.26 2.30 2.24 2.25 2188
5/9/2013 2.30 2.36 2.29 2.30 1052
5/8/2013 2.39 2.42 2.30 2.31 2027
5/7/2013 2.50 2.50 2.39 2.41 1147
5/6/2013 2.42 2.50 2.40 2.47 1130
5/3/2013 2.48 2.50 2.40 2.41 2201
5/2/2013 2.54 2.55 2.40 2.46 3062
5/1/2013 2.54 2.59 2.41 2.43 2955
4/30/2013 2.43 2.57 2.42 2.56 2158
4/29/2013 2.43 2.51 2.40 2.44 1362
4/26/2013 2.42 2.49 2.28 2.40 2920
4/25/2013 2.35 2.43 2.35 2.42 797
4/24/2013 2.28 2.39 2.25 2.35 1475
4/23/2013 2.25 2.37 2.21 2.27 984
4/22/2013 2.27 2.27 2.20 2.21 1545
4/19/2013 2.21 2.31 2.16 2.26 1017
4/18/2013 2.29 2.32 2.22 2.22 2309
4/17/2013 2.46 2.46 2.28 2.28 2195
4/16/2013 2.42 2.47 2.40 2.44 1069
4/15/2013 2.60 2.60 2.36 2.39 3552
4/12/2013 2.54 2.60 2.40 2.60 2786
4/11/2013 2.48 2.60 2.47 2.56 2440
4/10/2013 2.35 2.50 2.35 2.47 1184
4/9/2013 2.39 2.42 2.32 2.35 1111
4/8/2013 2.37 2.40 2.32 2.39 622
4/5/2013 2.30 2.36 2.30 2.35 1705
4/4/2013 2.31 2.37 2.29 2.32 1579
4/3/2013 2.39 2.41 2.31 2.33 2252
4/2/2013 2.45 2.50 2.37 2.37 2765
4/1/2013 2.45 2.45 2.35 2.41 2483
3/28/2013 2.56 2.56 2.42 2.46 1824
3/27/2013 2.55 2.59 2.50 2.54 712
3/26/2013 2.59 2.64 2.51 2.58 1702
3/25/2013 2.56 2.60 2.48 2.57 1636
3/22/2013 2.50 2.60 2.49 2.59 2254
3/21/2013 2.51 2.57 2.44 2.50 1958
3/20/2013 2.38 2.55 2.38 2.54 2238
3/19/2013 2.38 2.42 2.31 2.37 1816
3/18/2013 2.40 2.40 2.31 2.37 1258
3/15/2013 2.40 2.50 2.36 2.43 2263
3/14/2013 2.59 2.59 2.39 2.42 2468
3/13/2013 2.50 2.52 2.38 2.41 1738
3/12/2013 2.62 2.62 2.47 2.49 3826
3/11/2013 2.41 2.69 2.36 2.62 6718
3/8/2013 2.38 2.38 2.30 2.38 1635
3/7/2013 2.31 2.42 2.31 2.35 2708
3/6/2013 2.32 2.34 2.25 2.32 1736
3/5/2013 2.23 2.30 2.23 2.27 2104
3/4/2013 2.17 2.21 2.15 2.20 840
3/1/2013 2.18 2.21 2.13 2.14 632
2/28/2013 2.14 2.21 2.14 2.16 774
2/27/2013 2.13 2.13 2.10 2.12 607
2/26/2013 2.15 2.15 2.10 2.11 669
2/25/2013 2.17 2.18 2.12 2.13 1009
2/22/2013 2.18 2.23 2.10 2.16 1742
2/21/2013 2.20 2.20 2.10 2.18 2339
2/20/2013 2.31 2.31 2.18 2.18 2268
2/19/2013 2.27 2.34 2.25 2.31 1274
2/15/2013 2.28 2.28 2.20 2.27 1703
2/14/2013 2.22 2.27 2.17 2.25 468
2/13/2013 2.37 2.40 2.21 2.22 2570
2/12/2013 2.30 2.40 2.30 2.36 3121
2/11/2013 2.27 2.29 2.25 2.29 933
2/8/2013 2.29 2.30 2.25 2.27 2236
2/7/2013 2.21 2.40 2.01 2.29 4266
2/6/2013 2.12 2.21 2.10 2.20 1740
2/5/2013 2.12 2.20 2.11 2.12 1817
2/4/2013 2.10 2.15 2.08 2.10 1870
2/1/2013 2.12 2.12 2.04 2.11 1547
1/31/2013 2.15 2.16 2.06 2.11 1420
1/30/2013 2.10 2.16 2.09 2.11 915
1/29/2013 2.04 2.17 2.04 2.11 2057
1/28/2013 2.06 2.07 2.02 2.06 1284
1/25/2013 2.09 2.10 2.05 2.06 1217
1/24/2013 2.10 2.15 2.06 2.08 761
1/23/2013 2.11 2.12 2.05 2.09 1728
1/22/2013 2.08 2.10 2.05 2.10 647
1/18/2013 2.13 2.15 2.08 2.09 1280
1/17/2013 2.12 2.15 2.09 2.10 1105
1/16/2013 2.14 2.14 2.09 2.11 730
1/15/2013 2.14 2.20 2.09 2.14 1770
1/14/2013 2.17 2.20 2.08 2.12 1638
1/11/2013 2.16 2.20 2.11 2.15 1894
1/10/2013 2.03 2.24 2.01 2.14 3300
1/9/2013 2.31 2.31 2.19 2.21 2427
1/8/2013 2.34 2.35 2.28 2.28 3537
1/7/2013 2.41 2.42 2.33 2.34 2204
1/4/2013 2.40 2.44 2.36 2.39 2465
1/3/2013 2.23 2.45 2.23 2.35 3805
1/2/2013 2.27 2.32 2.20 2.23 3927
12/31/2012 2.25 2.25 2.14 2.17 3731
12/28/2012 2.28 2.32 2.21 2.25 1501
12/27/2012 2.39 2.39 2.23 2.30 1508
12/26/2012 2.38 2.45 2.35 2.39 977
Marketplace
Trading Center