$1.70 -0.06 (%) QuickLogic Corp - NASDAQ

May. 1, 2015 | 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
5/1/20151.801.811.681.70675,324
4/30/20151.901.911.681.761,220,998
4/29/20152.032.062.002.01268,777
4/28/20151.972.081.972.04293,248
4/27/20151.971.991.951.95201,710
4/24/20152.002.021.951.97214,658
4/23/20152.042.082.002.01148,055
4/22/20152.062.082.042.0589,191
4/21/20152.082.082.042.0798,835
4/20/20152.072.112.042.10156,643
4/17/20152.052.062.032.05207,544
4/16/20151.962.121.952.06329,572
4/15/20151.902.021.901.96170,117
4/14/20151.941.951.911.91215,739
4/13/20151.991.991.941.95260,153
4/10/20152.082.081.981.98279,335
4/9/20152.062.182.052.06281,247
4/8/20152.042.082.012.03168,929
4/7/20151.922.121.922.05788,456
4/6/20151.931.941.911.93120,706
4/2/20151.951.951.911.93124,166
4/1/20151.921.941.881.91109,692
3/31/20151.901.931.871.93157,526
3/30/20151.921.941.861.90172,131
3/27/20151.851.941.821.93199,955
3/26/20151.831.871.831.8697,463
3/25/20151.901.941.841.84197,056
3/24/20151.851.941.841.91218,704
3/23/20151.841.881.841.86192,193
3/20/20151.891.911.841.86334,457
3/19/20151.851.901.831.88182,412
3/18/20151.821.851.821.85221,575
3/17/20151.801.851.801.8299,713
3/16/20151.881.881.801.81264,378
3/13/20151.841.871.831.87108,326
3/12/20151.881.881.821.85216,523
3/11/20151.821.881.821.86139,792
3/10/20151.881.911.801.83272,671
3/9/20152.022.031.811.88476,783
3/6/20151.881.961.881.89322,908
3/5/20151.951.981.901.92392,768
3/4/20151.932.001.921.96190,184
3/3/20152.042.051.951.95314,881
3/2/20151.912.061.912.04431,762
2/27/20151.992.021.881.91521,023
2/26/20151.962.031.962.00253,172
2/25/20151.992.001.961.97425,562
2/24/20152.042.051.971.97653,385
2/23/20152.152.172.002.02961,425
2/20/20152.182.182.112.15340,928
2/19/20152.172.172.142.16412,862
2/18/20152.162.182.142.16411,281
2/17/20152.132.192.112.17404,472
2/13/20152.122.182.122.17477,205
2/12/20152.202.232.152.16768,173
2/11/20152.162.272.152.21774,823
2/10/20152.242.302.162.18682,671
2/9/20152.302.302.202.21369,485
2/6/20152.232.292.162.291,135,700
2/5/20152.062.312.062.193,425,689
2/4/20152.933.092.902.93507,227
2/3/20152.782.942.782.92356,348
2/2/20152.882.892.732.74270,569
1/30/20152.932.982.852.85309,722
1/29/20152.802.972.802.97427,792
1/28/20152.763.052.722.79519,064
1/27/20152.752.832.702.71174,130
1/26/20152.702.822.702.77148,846
1/23/20152.772.792.702.73130,942
1/22/20152.772.792.702.76207,961
1/21/20152.752.852.672.73196,427
1/20/20152.722.762.692.70144,217
1/16/20152.612.732.612.72225,783
1/15/20152.722.732.612.62244,982
1/14/20152.672.782.672.71168,713
1/13/20152.812.872.622.72316,757
1/12/20152.822.862.712.81206,008
1/9/20152.892.962.812.82199,804
1/8/20152.902.942.842.90199,522
1/7/20152.983.002.802.89292,241
1/6/20153.203.202.902.98336,990
1/5/20153.233.293.123.16148,547
1/2/20153.183.283.133.27274,360
12/31/20143.183.203.143.14194,255
12/30/20143.153.253.133.17211,078
12/29/20143.213.253.133.16138,280
12/26/20143.153.273.143.20279,666
12/24/20143.163.193.083.1695,679
12/23/20143.163.203.093.15251,493
12/22/20143.083.183.053.16169,541
12/19/20143.183.183.033.09490,463
12/18/20143.153.203.063.20206,309
12/17/20142.903.142.903.12290,602
12/16/20142.893.012.862.90179,814
12/15/20142.892.932.832.90256,343
12/12/20142.852.942.852.90138,531
12/11/20142.912.972.852.91173,158
12/10/20142.932.992.832.91275,433
12/9/20142.802.952.682.95319,014
12/8/20142.912.932.802.84298,078
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center