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 (%)
Jul 31, 2020 3.840 4.110 3.760 3.990 108,100 +0.19(+5.00%)
Jul 30, 2020 3.930 3.960 3.745 3.800 78,479 -0.16(-4.04%)
Jul 29, 2020 4.160 4.160 3.910 3.960 58,694 -0.14(-3.41%)
Jul 28, 2020 4.150 4.160 3.800 4.100 134,128 +0.03(+0.74%)
Jul 27, 2020 3.980 4.430 3.925 4.070 250,397 +0.17(+4.36%)
Jul 24, 2020 3.760 3.920 3.600 3.900 117,400 +0.21(+5.69%)
Jul 23, 2020 3.580 3.910 3.510 3.690 262,482 +0.08(+2.22%)
Jul 22, 2020 3.530 3.700 3.340 3.610 115,932 +0.09(+2.56%)
Jul 21, 2020 3.450 3.570 3.410 3.520 32,880 +0.11(+3.23%)
Jul 20, 2020 3.500 3.510 3.290 3.410 58,345 -0.10(-2.85%)
Jul 17, 2020 3.480 3.520 3.360 3.510 89,300 +0.01(+0.29%)
Jul 16, 2020 3.320 3.500 3.190 3.500 100,669 +0.20(+6.06%)
Jul 15, 2020 3.140 3.370 3.060 3.300 165,947 +0.21(+6.80%)
Jul 14, 2020 3.100 3.160 3.020 3.090 63,131 -0.04(-1.28%)
Jul 13, 2020 3.500 3.530 3.100 3.130 196,064 -0.34(-9.80%)
Jul 10, 2020 3.380 3.480 3.300 3.470 86,600 +0.06(+1.76%)
Jul 09, 2020 3.410 3.430 3.245 3.410 113,506 +0.05(+1.49%)
Jul 08, 2020 3.200 3.380 3.090 3.360 103,884 +0.23(+7.35%)
Jul 07, 2020 3.180 3.250 3.080 3.130 72,003 -0.07(-2.19%)
Jul 06, 2020 3.020 3.250 3.020 3.200 140,739 +0.18(+5.96%)
Jul 02, 2020 3.120 3.190 3.020 3.020 86,800 -0.08(-2.58%)
Jul 01, 2020 3.160 3.270 3.100 3.100 104,610 +0.02(+0.65%)
Jun 30, 2020 3.060 3.220 3.030 3.080 121,674 +0.02(+0.65%)
Jun 29, 2020 3.180 3.210 2.990 3.060 252,716 -0.10(-3.16%)
Jun 26, 2020 3.350 3.400 3.020 3.160 284,100 -0.09(-2.77%)
Jun 25, 2020 3.380 3.410 3.210 3.250 127,407 -0.13(-3.85%)
Jun 24, 2020 3.440 3.450 3.210 3.380 125,204 -0.07(-2.03%)
Jun 23, 2020 3.460 3.520 3.390 3.450 108,600 +0.03(+0.88%)
Jun 22, 2020 3.640 3.640 3.370 3.420 235,233 -0.18(-5.00%)
Jun 19, 2020 3.680 3.855 3.540 3.600 192,500 -0.05(-1.37%)
Jun 18, 2020 3.500 3.780 3.500 3.650 1,051,287 -0.82(-18.34%)
Jun 17, 2020 4.730 4.840 4.330 4.470 70,576 -0.25(-5.30%)
Jun 16, 2020 5.120 5.420 4.610 4.720 138,975 -0.30(-5.98%)
Jun 15, 2020 4.860 5.180 4.730 5.020 60,707 +0.18(+3.72%)
Jun 12, 2020 4.860 4.860 4.724 4.840 14,800 +0.08(+1.68%)
Jun 11, 2020 5.070 5.200 4.650 4.760 57,356 -0.52(-9.85%)
Jun 10, 2020 5.490 5.490 5.220 5.280 31,924 -0.18(-3.30%)
Jun 09, 2020 5.570 5.640 5.360 5.460 61,910 -0.20(-3.53%)
Jun 08, 2020 5.360 5.700 5.180 5.660 63,850 +0.30(+5.60%)
Jun 05, 2020 5.490 5.640 5.260 5.360 49,000 +0.00(+0.00%)
Jun 04, 2020 5.400 5.580 5.300 5.360 65,586 -0.17(-3.07%)
Jun 03, 2020 5.380 5.600 5.375 5.530 32,881 +0.01(+0.18%)
Jun 02, 2020 5.640 5.640 5.260 5.520 32,338 +0.00(+0.00%)
Jun 01, 2020 4.950 5.730 4.950 5.520 98,704 +0.60(+12.20%)
May 29, 2020 5.010 5.130 4.770 4.920 96,100 -0.18(-3.53%)
May 28, 2020 5.500 5.500 5.070 5.100 34,758 -0.43(-7.78%)
May 27, 2020 5.250 5.610 4.927 5.530 67,942 +0.27(+5.13%)
May 26, 2020 4.900 5.540 4.900 5.260 137,626 +0.36(+7.35%)
May 22, 2020 4.780 4.900 4.600 4.900 56,700 +0.09(+1.87%)
May 21, 2020 4.670 4.870 4.536 4.810 47,981 +0.13(+2.78%)
May 20, 2020 4.740 4.890 4.560 4.680 43,500 -0.06(-1.27%)
May 19, 2020 4.790 4.950 4.589 4.740 146,386 -0.05(-1.04%)
May 18, 2020 4.860 4.980 4.710 4.790 96,950 +0.15(+3.23%)
May 15, 2020 4.640 4.651 4.500 4.640 33,600 +0.00(+0.00%)
May 14, 2020 4.180 4.640 4.100 4.640 90,491 +0.33(+7.66%)
May 13, 2020 4.330 4.606 4.160 4.310 71,679 -0.01(-0.23%)
May 12, 2020 4.330 4.820 4.070 4.320 120,279 +0.36(+9.09%)
May 11, 2020 4.550 4.550 3.900 3.960 196,121 -0.54(-12.00%)
May 08, 2020 5.000 5.000 4.430 4.500 73,000 -0.47(-9.46%)
May 07, 2020 4.790 5.100 4.540 4.970 128,214 +0.41(+8.99%)
May 06, 2020 4.730 4.750 4.430 4.560 26,958 -0.02(-0.44%)
May 05, 2020 4.700 5.000 4.580 4.580 77,278 -0.02(-0.43%)
May 04, 2020 4.400 4.690 4.300 4.600 47,497 +0.15(+3.37%)
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.