Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quicklogic Corp (NQ: QUIK )

12.95 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.450 6.160 5.350 6.000 125,200 +0.38(+6.76%)
Dec 30, 2019 4.600 6.620 4.540 5.620 746,448 +1.04(+22.71%)
Dec 27, 2019 4.420 4.600 4.401 4.580 50,500 +0.15(+3.39%)
Dec 26, 2019 4.100 4.470 4.010 4.430 98,220 +0.37(+9.11%)
Dec 24, 2019 4.150 4.289 3.620 4.060 52,800 -0.15(-3.65%)
Dec 23, 2019 4.564 4.703 4.214 4.214 77,189 -0.39(-8.48%)
Dec 20, 2019 4.480 4.690 4.448 4.605 24,850 +0.23(+5.25%)
Dec 19, 2019 4.710 4.878 4.340 4.375 32,288 -0.17(-3.82%)
Dec 18, 2019 4.760 4.900 4.480 4.549 30,562 -0.21(-4.44%)
Dec 17, 2019 4.983 5.340 4.705 4.760 35,044 +0.05(+1.16%)
Dec 16, 2019 5.351 5.600 4.634 4.705 49,380 -0.59(-11.23%)
Dec 13, 2019 5.600 5.907 5.194 5.300 39,392 -0.30(-5.35%)
Dec 12, 2019 6.160 6.160 5.460 5.600 54,236 -0.42(-6.98%)
Dec 11, 2019 5.600 6.160 5.320 6.020 70,816 +0.44(+7.85%)
Dec 10, 2019 4.738 5.582 4.738 5.582 61,457 +0.84(+17.78%)
Dec 09, 2019 4.900 5.040 4.620 4.739 55,389 -0.02(-0.44%)
Dec 06, 2019 4.900 5.390 4.523 4.760 69,107 +0.14(+3.03%)
Dec 05, 2019 3.500 5.222 3.500 4.620 301,734 +1.23(+36.08%)
Dec 04, 2019 3.528 3.569 3.389 3.395 8,724 -0.03(-0.94%)
Dec 03, 2019 3.343 3.640 3.343 3.427 7,197 -0.05(-1.57%)
Dec 02, 2019 3.542 3.752 3.388 3.482 15,703 -0.16(-4.35%)
Nov 29, 2019 3.500 3.738 3.500 3.640 7,171 -0.11(-2.99%)
Nov 27, 2019 3.360 3.779 3.360 3.752 18,850 +0.38(+11.16%)
Nov 26, 2019 3.241 3.608 3.241 3.375 11,927 -0.23(-6.44%)
Nov 25, 2019 3.710 3.710 3.220 3.608 46,180 -0.14(-3.84%)
Nov 22, 2019 3.976 4.017 3.500 3.752 13,535 -0.03(-0.74%)
Nov 21, 2019 3.990 3.990 3.570 3.780 9,917 +0.09(+2.31%)
Nov 20, 2019 3.724 4.340 3.695 3.695 25,712 -0.30(-7.44%)
Nov 19, 2019 3.668 4.060 3.668 3.991 16,791 +0.35(+9.65%)
Nov 18, 2019 3.920 3.920 3.529 3.640 23,835 +0.14(+4.00%)
Nov 15, 2019 2.814 3.762 2.814 3.500 44,478 +0.28(+8.60%)
Nov 14, 2019 3.616 3.618 3.081 3.223 26,757 -0.24(-6.80%)
Nov 13, 2019 3.713 3.780 3.430 3.458 46,016 -0.22(-6.08%)
Nov 12, 2019 3.290 3.969 3.242 3.682 63,597 -0.33(-8.14%)
Nov 11, 2019 4.340 4.402 3.641 4.008 52,738 -0.19(-4.57%)
Nov 08, 2019 4.200 4.340 4.200 4.200 33,221 +0.00(+0.00%)
Nov 07, 2019 4.494 4.754 4.060 4.200 125,816 -0.56(-11.76%)
Nov 06, 2019 4.760 5.180 4.480 4.760 60,479 -0.37(-7.15%)
Nov 05, 2019 5.110 5.249 4.665 5.127 44,139 +0.00(+0.05%)
Nov 04, 2019 5.460 5.460 4.998 5.124 16,169 -0.04(-0.79%)
Nov 01, 2019 5.236 5.284 5.040 5.165 3,292 +0.10(+1.99%)
Oct 31, 2019 5.247 5.460 5.050 5.064 1,906 -0.12(-2.24%)
Oct 30, 2019 5.320 5.461 4.900 5.180 15,353 -0.17(-3.14%)
Oct 29, 2019 5.054 5.809 5.041 5.348 19,685 +0.30(+6.02%)
Oct 28, 2019 5.355 5.355 4.903 5.044 11,177 -0.16(-3.12%)
Oct 25, 2019 5.348 5.460 4.977 5.207 20,114 +0.09(+1.83%)
Oct 24, 2019 5.135 5.320 4.971 5.113 14,350 +0.04(+0.74%)
Oct 23, 2019 5.060 5.075 4.900 5.075 8,071 +0.03(+0.67%)
Oct 22, 2019 4.970 5.247 4.970 5.041 15,717 +0.07(+1.44%)
Oct 21, 2019 4.942 5.040 4.865 4.970 23,465 +0.07(+1.40%)
Oct 18, 2019 4.906 4.935 4.830 4.901 14,150 -0.01(-0.26%)
Oct 17, 2019 5.054 5.180 4.834 4.914 9,851 -0.13(-2.53%)
Oct 16, 2019 5.180 5.180 5.040 5.041 4,067 -0.14(-2.68%)
Oct 15, 2019 4.971 5.180 4.970 5.180 5,078 +0.17(+3.50%)
Oct 14, 2019 4.970 5.110 4.903 5.005 8,534 +0.04(+0.70%)
Oct 11, 2019 4.900 5.026 4.865 4.970 8,850 +0.07(+1.43%)
Oct 10, 2019 4.900 5.320 4.760 4.900 15,657 +0.00(+0.00%)
Oct 09, 2019 5.131 5.160 4.900 4.900 3,136 -0.00(-0.03%)
Oct 08, 2019 4.900 5.040 4.760 4.901 70,155 -0.14(-2.75%)
Oct 07, 2019 4.900 5.446 4.900 5.040 7,682 +0.13(+2.56%)
Oct 04, 2019 4.970 5.001 4.900 4.914 12,614 -0.07(-1.46%)
Oct 03, 2019 5.181 5.600 4.648 4.987 18,647 -0.24(-4.58%)
Oct 02, 2019 5.460 5.460 5.181 5.226 9,595 +0.05(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.