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 )

11.94 -0.16 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 16.00 16.00 14.83 14.92 285,559 -0.75(-4.79%)
Feb 28, 2024 14.85 16.20 14.24 15.67 1,149,225 +2.96(+23.29%)
Feb 27, 2024 12.85 12.96 12.62 12.71 115,726 -0.21(-1.66%)
Feb 26, 2024 12.75 13.19 12.75 12.93 116,044 +0.16(+1.21%)
Feb 23, 2024 13.02 13.16 12.57 12.77 96,885 -0.15(-1.16%)
Feb 22, 2024 12.49 13.15 12.41 12.92 142,780 +0.79(+6.51%)
Feb 21, 2024 12.78 12.95 12.06 12.13 147,856 -0.73(-5.68%)
Feb 20, 2024 12.77 13.01 12.50 12.86 153,712 -0.02(-0.16%)
Feb 16, 2024 12.90 13.18 12.42 12.88 109,238 -0.09(-0.69%)
Feb 15, 2024 12.43 13.08 12.34 12.97 140,707 +0.56(+4.51%)
Feb 14, 2024 12.17 12.65 12.03 12.41 110,383 +0.20(+1.64%)
Feb 13, 2024 12.38 12.75 12.08 12.21 167,044 -0.43(-3.40%)
Feb 12, 2024 12.83 13.40 12.63 12.64 143,124 -0.33(-2.54%)
Feb 09, 2024 12.60 12.97 12.16 12.97 108,619 +0.45(+3.59%)
Feb 08, 2024 11.92 12.67 11.68 12.52 119,674 +0.69(+5.83%)
Feb 07, 2024 11.74 11.99 11.61 11.83 75,056 +0.04(+0.34%)
Feb 06, 2024 11.42 12.01 11.42 11.79 128,173 +0.18(+1.55%)
Feb 05, 2024 11.36 11.79 11.15 11.61 128,645 +0.20(+1.75%)
Feb 02, 2024 11.10 11.49 11.04 11.41 106,993 +0.19(+1.69%)
Feb 01, 2024 11.53 11.69 11.07 11.22 162,327 -0.15(-1.32%)
Jan 31, 2024 11.57 11.82 11.14 11.37 174,219 -0.49(-4.13%)
Jan 30, 2024 12.51 12.51 11.82 11.86 191,251 -0.92(-7.16%)
Jan 29, 2024 13.17 13.22 11.47 12.78 407,560 -0.54(-4.02%)
Jan 26, 2024 15.59 15.77 13.10 13.31 473,698 -1.97(-12.89%)
Jan 25, 2024 14.90 15.89 14.60 15.28 582,086 +0.62(+4.23%)
Jan 24, 2024 14.40 14.87 14.32 14.66 89,280 +0.25(+1.73%)
Jan 23, 2024 14.81 15.04 14.28 14.41 75,977 -0.30(-2.04%)
Jan 22, 2024 14.40 15.06 14.40 14.71 246,421 +0.51(+3.59%)
Jan 19, 2024 13.55 14.36 13.50 14.20 168,539 +0.72(+5.34%)
Jan 18, 2024 13.58 13.80 13.37 13.48 51,623 +0.04(+0.30%)
Jan 17, 2024 13.72 13.75 13.28 13.44 58,161 -0.25(-1.83%)
Jan 16, 2024 13.80 14.03 13.49 13.69 81,021 +0.08(+0.59%)
Jan 12, 2024 13.71 14.03 13.55 13.61 47,243 -0.21(-1.52%)
Jan 11, 2024 14.20 14.28 13.25 13.82 122,374 -0.39(-2.74%)
Jan 10, 2024 14.38 14.71 14.17 14.21 82,293 -0.12(-0.84%)
Jan 09, 2024 14.24 14.51 13.87 14.33 111,264 -0.04(-0.28%)
Jan 08, 2024 14.41 14.99 14.14 14.37 218,699 +0.21(+1.48%)
Jan 05, 2024 13.26 14.69 13.25 14.16 238,730 +0.81(+6.07%)
Jan 04, 2024 14.01 14.01 13.27 13.35 149,577 -0.56(-4.03%)
Jan 03, 2024 13.50 14.31 13.23 13.91 103,565 +0.23(+1.68%)
Jan 02, 2024 13.78 13.90 13.14 13.68 114,219 -0.18(-1.30%)
Dec 29, 2023 13.90 14.08 13.63 13.86 82,018 -0.10(-0.72%)
Dec 28, 2023 14.57 14.83 13.63 13.96 217,289 -0.33(-2.31%)
Dec 27, 2023 14.17 14.61 14.05 14.29 161,634 +0.24(+1.71%)
Dec 26, 2023 13.45 14.36 13.37 14.05 171,016 +0.70(+5.24%)
Dec 22, 2023 13.60 13.69 13.25 13.35 67,913 -0.19(-1.40%)
Dec 21, 2023 13.01 13.90 13.01 13.54 89,182 +0.54(+4.15%)
Dec 20, 2023 13.18 13.55 12.91 13.00 100,028 -0.20(-1.52%)
Dec 19, 2023 13.65 13.89 12.52 13.20 163,424 -0.43(-3.15%)
Dec 18, 2023 13.95 13.95 13.14 13.63 193,623 +0.18(+1.34%)
Dec 15, 2023 12.97 13.79 12.80 13.45 150,315 +0.66(+5.16%)
Dec 14, 2023 13.04 13.35 12.36 12.79 160,543 -0.01(-0.08%)
Dec 13, 2023 12.30 13.70 12.30 12.80 376,820 +0.73(+6.05%)
Dec 12, 2023 11.20 12.17 11.20 12.07 182,204 +0.74(+6.53%)
Dec 11, 2023 11.78 11.91 11.25 11.33 74,738 -0.49(-4.15%)
Dec 08, 2023 11.29 11.83 11.17 11.82 43,214 +0.52(+4.60%)
Dec 07, 2023 11.30 11.69 11.21 11.30 61,766 +0.04(+0.36%)
Dec 06, 2023 10.58 11.38 10.58 11.26 86,236 +0.55(+5.14%)
Dec 05, 2023 11.17 11.17 10.51 10.71 109,102 -0.54(-4.80%)
Dec 04, 2023 11.86 11.86 11.00 11.25 104,355 -0.66(-5.54%)
Dec 01, 2023 11.10 12.02 10.83 11.91 135,673 +0.92(+8.37%)
Nov 30, 2023 12.80 12.80 10.82 10.99 329,951 -1.96(-15.17%)
Nov 29, 2023 12.70 12.99 12.02 12.96 119,275 +0.45(+3.56%)
Nov 28, 2023 12.42 12.67 11.95 12.51 226,022 +0.03(+0.24%)
Nov 27, 2023 13.11 13.63 12.35 12.48 290,608 -0.49(-3.78%)
Nov 24, 2023 11.94 13.31 11.50 12.97 183,536 +1.20(+10.20%)
Nov 22, 2023 11.47 11.81 11.23 11.77 97,386 +0.30(+2.62%)
Nov 21, 2023 11.10 11.50 11.10 11.47 78,956 +0.27(+2.41%)
Nov 20, 2023 11.23 11.74 11.00 11.20 113,245 +0.22(+2.00%)
Nov 17, 2023 10.48 11.09 10.35 10.98 103,787 +0.38(+3.58%)
Nov 16, 2023 9.870 10.67 9.859 10.60 114,631 +0.41(+4.02%)
Nov 15, 2023 10.30 10.50 9.850 10.19 216,506 +0.19(+1.90%)
Nov 14, 2023 10.23 10.23 9.820 10.00 84,402 +0.32(+3.31%)
Nov 13, 2023 9.500 9.725 9.460 9.680 31,703 +0.20(+2.11%)
Nov 10, 2023 9.550 9.880 9.360 9.480 44,543 -0.01(-0.11%)
Nov 09, 2023 9.550 9.550 9.360 9.490 4,066 +0.03(+0.32%)
Nov 08, 2023 9.610 9.619 9.310 9.460 19,363 -0.04(-0.42%)
Nov 07, 2023 9.250 9.619 9.062 9.500 23,347 +0.34(+3.71%)
Nov 06, 2023 9.310 9.490 9.120 9.160 37,954 -0.14(-1.51%)
Nov 03, 2023 9.360 9.520 9.272 9.300 33,526 +0.05(+0.54%)
Nov 02, 2023 9.080 9.352 9.000 9.250 34,945 +0.09(+0.98%)
Nov 01, 2023 9.150 9.300 9.030 9.160 25,134 -0.20(-2.14%)
Oct 31, 2023 9.260 9.390 9.067 9.360 23,225 -0.02(-0.21%)
Oct 30, 2023 9.510 9.510 9.170 9.380 28,985 -0.02(-0.21%)
Oct 27, 2023 9.290 9.410 9.290 9.400 16,548 +0.04(+0.43%)
Oct 26, 2023 9.480 9.480 9.100 9.360 27,323 +0.01(+0.11%)
Oct 25, 2023 9.690 9.690 9.020 9.350 32,636 -0.34(-3.51%)
Oct 24, 2023 9.390 9.749 9.390 9.690 20,630 +0.17(+1.79%)
Oct 23, 2023 9.140 9.520 9.100 9.520 21,563 +0.22(+2.37%)
Oct 20, 2023 9.260 9.300 9.047 9.300 19,076 +0.16(+1.75%)
Oct 19, 2023 9.280 9.410 8.960 9.140 42,991 -0.09(-0.98%)
Oct 18, 2023 9.180 9.330 9.062 9.230 23,062 +0.04(+0.44%)
Oct 17, 2023 9.040 9.360 9.040 9.190 29,526 +0.04(+0.44%)
Oct 16, 2023 9.140 9.430 9.150 9.150 26,039 +0.05(+0.55%)
Oct 13, 2023 9.750 9.750 9.000 9.100 47,354 -0.60(-6.19%)
Oct 12, 2023 9.710 9.830 9.450 9.700 26,313 +0.06(+0.62%)
Oct 11, 2023 9.790 9.930 9.520 9.640 25,204 -0.13(-1.33%)
Oct 10, 2023 9.920 10.10 9.500 9.770 123,124 -0.13(-1.31%)
Oct 09, 2023 9.340 9.910 9.190 9.900 93,575 +0.89(+9.88%)
Oct 06, 2023 8.550 9.310 8.550 9.010 86,313 +0.37(+4.28%)
Oct 05, 2023 8.730 8.830 8.610 8.640 17,158 -0.03(-0.35%)
Oct 04, 2023 8.350 8.763 8.350 8.670 18,249 +0.19(+2.24%)
Oct 03, 2023 8.450 8.840 8.350 8.480 19,807 -0.26(-2.97%)
Oct 02, 2023 8.720 8.810 8.380 8.740 42,208 +0.14(+1.63%)
Sep 29, 2023 8.640 8.750 8.340 8.600 14,092 +0.30(+3.61%)
Sep 28, 2023 8.380 8.490 8.300 8.300 7,203 -0.01(-0.12%)
Sep 27, 2023 8.410 8.560 8.180 8.310 13,881 -0.05(-0.60%)
Sep 26, 2023 8.320 8.575 8.250 8.360 17,351 +0.06(+0.72%)
Sep 25, 2023 8.550 8.528 8.300 8.300 16,816 -0.23(-2.70%)
Sep 22, 2023 8.510 8.758 8.510 8.530 12,073 +0.02(+0.24%)
Sep 21, 2023 8.300 8.720 8.220 8.510 21,829 +0.18(+2.16%)
Sep 20, 2023 8.640 8.850 8.320 8.330 36,437 -0.43(-4.91%)
Sep 19, 2023 8.400 8.820 8.290 8.760 21,361 +0.14(+1.62%)
Sep 18, 2023 8.340 8.640 8.150 8.620 27,366 +0.11(+1.29%)
Sep 15, 2023 8.800 8.970 8.100 8.510 66,788 -0.23(-2.63%)
Sep 14, 2023 8.442 8.750 8.380 8.740 31,370 +0.28(+3.31%)
Sep 13, 2023 8.170 8.641 8.150 8.460 26,938 +0.25(+3.05%)
Sep 12, 2023 8.090 8.350 8.090 8.210 15,696 +0.00(+0.00%)
Sep 11, 2023 8.350 8.400 8.150 8.210 10,976 -0.19(-2.26%)
Sep 08, 2023 8.140 8.400 8.040 8.400 39,428 +0.20(+2.44%)
Sep 07, 2023 8.030 8.440 8.030 8.200 63,248 -0.19(-2.26%)
Sep 06, 2023 8.350 8.570 8.040 8.390 69,919 -0.10(-1.18%)
Sep 05, 2023 8.200 8.520 8.070 8.490 33,270 +0.46(+5.73%)
Sep 01, 2023 8.280 8.520 8.010 8.030 63,701 -0.35(-4.18%)
Aug 31, 2023 9.000 9.100 8.340 8.380 32,680 -0.50(-5.63%)
Aug 30, 2023 8.910 9.130 8.785 8.880 38,127 +0.08(+0.91%)
Aug 29, 2023 8.330 8.850 8.330 8.800 44,433 +0.42(+5.01%)
Aug 28, 2023 8.610 8.750 8.380 8.380 39,378 -0.11(-1.30%)
Aug 25, 2023 8.370 8.690 8.170 8.490 26,976 +0.11(+1.31%)
Aug 24, 2023 8.270 8.560 8.160 8.380 64,787 +0.32(+3.97%)
Aug 23, 2023 7.420 8.200 7.420 8.060 60,285 +0.64(+8.63%)
Aug 22, 2023 7.620 7.640 7.245 7.420 20,087 -0.13(-1.72%)
Aug 21, 2023 7.760 7.900 7.550 7.550 20,837 -0.20(-2.58%)
Aug 18, 2023 7.540 8.000 7.510 7.750 61,549 +0.15(+1.97%)
Aug 17, 2023 7.820 7.993 7.530 7.600 49,692 -0.28(-3.55%)
Aug 16, 2023 8.490 8.760 7.770 7.880 52,479 -0.69(-8.05%)
Aug 15, 2023 7.990 8.880 7.750 8.570 198,890 +1.00(+13.21%)
Aug 14, 2023 7.490 7.740 7.105 7.570 46,161 +0.17(+2.30%)
Aug 11, 2023 7.250 7.562 7.048 7.400 36,207 +0.11(+1.51%)
Aug 10, 2023 7.790 7.790 7.250 7.290 83,833 -0.52(-6.66%)
Aug 09, 2023 8.040 8.190 7.770 7.810 48,790 -0.22(-2.74%)
Aug 08, 2023 8.140 8.380 8.030 8.030 69,906 -0.16(-1.95%)
Aug 07, 2023 8.120 8.370 8.120 8.190 28,079 +0.13(+1.61%)
Aug 04, 2023 8.300 8.480 8.020 8.060 60,843 -0.20(-2.42%)
Aug 03, 2023 8.430 8.500 8.200 8.260 15,940 -0.15(-1.78%)
Aug 02, 2023 8.230 8.500 8.056 8.410 38,043 +0.13(+1.57%)
Aug 01, 2023 8.090 8.490 8.020 8.280 20,784 +0.07(+0.85%)
Jul 31, 2023 8.280 8.432 8.070 8.210 36,257 -0.06(-0.73%)
Jul 28, 2023 8.250 8.415 8.020 8.270 27,044 +0.09(+1.10%)
Jul 27, 2023 8.440 8.504 8.030 8.180 36,390 -0.31(-3.65%)
Jul 26, 2023 8.600 8.720 8.370 8.490 49,329 -0.18(-2.08%)
Jul 25, 2023 8.840 8.890 8.571 8.670 19,491 -0.07(-0.80%)
Jul 24, 2023 8.800 9.020 8.630 8.740 54,090 -0.18(-2.02%)
Jul 21, 2023 9.030 9.080 8.810 8.920 47,335 +0.01(+0.11%)
Jul 20, 2023 8.250 9.000 8.250 8.910 105,664 +0.66(+8.00%)
Jul 19, 2023 8.420 8.829 8.200 8.250 141,414 -0.91(-9.93%)
Jul 18, 2023 9.250 9.290 8.935 9.160 70,947 -0.01(-0.11%)
Jul 17, 2023 9.000 9.340 8.900 9.170 95,490 +0.14(+1.55%)
Jul 14, 2023 8.950 9.140 8.950 9.030 21,498 +0.12(+1.35%)
Jul 13, 2023 9.170 9.300 8.910 8.910 40,488 -0.21(-2.30%)
Jul 12, 2023 8.900 9.130 8.791 9.120 49,425 +0.34(+3.87%)
Jul 11, 2023 8.750 8.890 8.636 8.780 33,972 -0.15(-1.68%)
Jul 10, 2023 9.080 9.130 8.850 8.930 35,127 -0.24(-2.62%)
Jul 07, 2023 8.950 9.300 8.922 9.170 27,006 +0.25(+2.80%)
Jul 06, 2023 8.740 9.000 8.700 8.920 27,973 +0.07(+0.79%)
Jul 05, 2023 9.080 9.605 8.610 8.850 119,006 -0.50(-5.35%)
Jul 03, 2023 9.420 9.490 9.160 9.350 23,577 +0.16(+1.74%)
Jun 30, 2023 9.250 9.560 9.010 9.190 55,652 -0.01(-0.11%)
Jun 29, 2023 9.180 9.518 9.110 9.200 60,304 +0.02(+0.22%)
Jun 28, 2023 9.290 9.500 9.050 9.180 65,480 -0.30(-3.16%)
Jun 27, 2023 9.500 9.700 8.810 9.480 141,267 +0.03(+0.32%)
Jun 26, 2023 8.450 9.480 8.400 9.450 417,280 +1.08(+12.90%)
Jun 23, 2023 7.500 8.390 7.300 8.370 203,056 +0.93(+12.50%)
Jun 22, 2023 7.600 7.600 7.330 7.440 30,234 +0.02(+0.27%)
Jun 21, 2023 7.837 7.837 7.370 7.420 33,509 -0.27(-3.51%)
Jun 20, 2023 7.690 7.830 7.620 7.690 17,831 +0.01(+0.13%)
Jun 16, 2023 7.650 7.850 7.270 7.680 50,160 +0.16(+2.13%)
Jun 15, 2023 7.420 7.740 7.370 7.520 34,498 +1.98(+35.74%)
May 08, 2023 5.540 5.680 5.511 5.540 9,117 -0.04(-0.72%)
May 05, 2023 5.730 5.730 5.510 5.580 2,941 -0.16(-2.79%)
May 04, 2023 5.720 5.940 5.500 5.740 4,188 +0.08(+1.41%)
May 03, 2023 5.930 5.930 5.530 5.660 11,883 -0.15(-2.58%)
May 02, 2023 5.530 5.815 5.530 5.810 11,897 +0.34(+6.22%)
May 01, 2023 5.590 5.590 5.423 5.470 5,293 -0.07(-1.26%)
Apr 28, 2023 5.372 5.592 5.372 5.540 3,918 +0.04(+0.73%)
Apr 27, 2023 5.675 5.675 5.380 5.500 6,375 -0.14(-2.55%)
Apr 26, 2023 5.600 5.720 5.560 5.644 9,607 +0.04(+0.78%)
Apr 25, 2023 5.700 5.900 5.600 5.600 10,096 -0.16(-2.83%)
Apr 24, 2023 5.720 5.900 5.720 5.763 7,917 +0.05(+0.93%)
Apr 21, 2023 5.638 5.710 5.543 5.710 9,129 +0.05(+0.88%)
Apr 20, 2023 5.940 5.940 5.660 5.660 3,318 -0.14(-2.41%)
Apr 19, 2023 5.820 5.840 5.800 5.800 4,133 +0.02(+0.35%)
Apr 18, 2023 5.850 6.019 5.590 5.780 7,875 -0.14(-2.35%)
Apr 17, 2023 5.550 6.300 5.500 5.919 47,042 +0.24(+4.23%)
Apr 14, 2023 5.700 5.800 5.600 5.679 7,486 -0.02(-0.37%)
Apr 13, 2023 5.839 5.858 5.700 5.700 7,697 -0.05(-0.87%)
Apr 12, 2023 6.040 6.040 5.750 5.750 18,545 -0.10(-1.71%)
Apr 11, 2023 6.080 6.080 5.850 5.850 8,158 -0.21(-3.47%)
Apr 10, 2023 5.800 6.100 5.770 6.060 17,038 +0.29(+5.03%)
Apr 06, 2023 5.910 5.910 5.770 5.770 3,999 -0.19(-3.19%)
Apr 05, 2023 5.940 5.990 5.740 5.960 8,696 +0.01(+0.20%)
Apr 04, 2023 5.920 5.971 5.770 5.948 4,201 +0.11(+1.85%)
Apr 03, 2023 5.977 6.000 5.840 5.840 7,338 -0.10(-1.68%)
Mar 31, 2023 5.900 6.000 5.884 5.940 24,137 +0.06(+1.02%)
Mar 30, 2023 5.880 5.890 5.847 5.880 3,295 +0.09(+1.55%)
Mar 29, 2023 5.820 5.900 5.760 5.790 5,692 -0.03(-0.52%)
Mar 28, 2023 5.800 5.850 5.660 5.820 9,818 +0.02(+0.34%)
Mar 27, 2023 5.620 5.800 5.610 5.800 20,238 +0.24(+4.32%)
Mar 24, 2023 5.200 5.590 5.200 5.560 50,119 +0.37(+7.13%)
Mar 23, 2023 5.040 5.210 5.040 5.190 15,004 +0.07(+1.37%)
Mar 22, 2023 5.324 5.330 5.053 5.120 28,026 -0.07(-1.35%)
Mar 21, 2023 5.150 5.460 5.150 5.190 2,587 +0.13(+2.57%)
Mar 20, 2023 5.460 5.460 5.060 5.060 24,237 -0.35(-6.47%)
Mar 17, 2023 5.380 5.430 5.250 5.410 5,300 +0.04(+0.74%)
Mar 16, 2023 5.150 5.442 5.150 5.370 5,947 +0.20(+3.87%)
Mar 15, 2023 5.020 5.480 5.020 5.170 40,111 -0.13(-2.45%)
Mar 14, 2023 5.250 5.355 5.190 5.300 13,280 +0.14(+2.71%)
Mar 13, 2023 5.170 5.270 5.160 5.160 12,332 -0.01(-0.19%)
Mar 10, 2023 5.280 5.520 5.170 5.170 15,707 -0.01(-0.19%)
Mar 09, 2023 5.310 5.345 5.180 5.180 14,178 -0.11(-2.08%)
Mar 08, 2023 5.490 5.520 5.190 5.290 18,485 -0.26(-4.68%)
Mar 07, 2023 5.550 5.555 5.481 5.550 34,501 -0.05(-0.89%)
Mar 06, 2023 5.640 5.640 5.510 5.600 12,821 -0.14(-2.44%)
Mar 03, 2023 5.685 5.740 5.460 5.740 26,231 +0.07(+1.23%)
Mar 02, 2023 5.650 5.825 5.593 5.670 15,713 +0.01(+0.18%)
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.