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 )

14.27 +0.35 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2020 4.600 4.950 4.353 4.630 76,326 +0.38(+8.94%)
Apr 29, 2020 4.340 4.480 4.220 4.250 48,253 -0.06(-1.39%)
Apr 28, 2020 4.650 4.657 4.265 4.310 21,822 +0.00(+0.00%)
Apr 27, 2020 4.790 4.950 4.190 4.310 64,551 -0.25(-5.48%)
Apr 24, 2020 4.000 4.560 3.966 4.560 123,500 +0.55(+13.72%)
Apr 23, 2020 3.140 4.050 3.100 4.010 164,251 +0.98(+32.34%)
Apr 22, 2020 3.020 3.190 2.986 3.030 28,138 +0.01(+0.44%)
Apr 21, 2020 3.210 3.230 2.980 3.017 9,741 -0.11(-3.62%)
Apr 20, 2020 3.040 3.250 3.000 3.130 28,676 +0.05(+1.62%)
Apr 17, 2020 2.970 3.140 2.970 3.080 11,400 +0.11(+3.70%)
Apr 16, 2020 3.100 3.100 2.900 2.970 18,451 -0.09(-2.94%)
Apr 15, 2020 3.180 3.190 2.910 3.060 20,585 -0.05(-1.61%)
Apr 14, 2020 3.160 3.313 3.030 3.110 51,722 +0.10(+3.32%)
Apr 13, 2020 2.930 3.060 2.850 3.010 33,504 +0.21(+7.50%)
Apr 09, 2020 2.820 3.072 2.800 2.800 52,800 +0.01(+0.36%)
Apr 08, 2020 2.770 3.090 2.630 2.790 84,516 +0.07(+2.57%)
Apr 07, 2020 2.690 2.870 2.520 2.720 58,950 +0.11(+4.21%)
Apr 06, 2020 2.590 2.830 2.530 2.610 53,488 +0.18(+7.41%)
Apr 03, 2020 2.610 2.623 2.320 2.430 21,300 -0.13(-5.08%)
Apr 02, 2020 2.450 2.760 2.381 2.560 33,364 +0.12(+4.92%)
Apr 01, 2020 2.770 2.820 2.410 2.440 49,745 -0.40(-14.08%)
Mar 31, 2020 2.620 2.925 2.620 2.840 42,070 +0.33(+13.15%)
Mar 30, 2020 2.940 3.070 2.490 2.510 103,226 -0.53(-17.43%)
Mar 27, 2020 3.090 3.090 2.820 3.040 23,800 -0.09(-2.88%)
Mar 26, 2020 2.960 3.140 2.820 3.130 54,072 +0.32(+11.39%)
Mar 25, 2020 2.929 3.221 2.700 2.810 59,887 +0.11(+4.07%)
Mar 24, 2020 2.460 3.020 2.300 2.700 96,267 +0.50(+22.73%)
Mar 23, 2020 2.400 2.430 2.170 2.200 40,808 -0.32(-12.70%)
Mar 20, 2020 2.410 2.600 2.410 2.520 36,800 +0.12(+5.00%)
Mar 19, 2020 2.600 2.600 2.117 2.400 64,422 -0.15(-5.88%)
Mar 18, 2020 2.620 2.804 2.410 2.550 81,494 -0.21(-7.61%)
Mar 17, 2020 2.750 2.850 2.600 2.760 112,375 -0.04(-1.43%)
Mar 16, 2020 3.020 3.100 2.530 2.800 111,422 -0.32(-10.11%)
Mar 13, 2020 3.500 3.610 3.100 3.115 74,900 -0.24(-7.29%)
Mar 12, 2020 3.940 3.982 2.920 3.360 184,292 -0.76(-18.45%)
Mar 11, 2020 4.200 4.256 3.900 4.120 29,125 -0.26(-5.94%)
Mar 10, 2020 4.370 4.380 3.850 4.380 42,437 -0.09(-2.01%)
Mar 09, 2020 4.240 4.490 3.870 4.470 57,702 -0.17(-3.66%)
Mar 06, 2020 4.560 4.680 4.557 4.640 10,800 -0.08(-1.69%)
Mar 05, 2020 5.090 5.090 4.600 4.720 37,039 -0.46(-8.88%)
Mar 04, 2020 4.710 5.180 4.610 5.180 28,703 +0.48(+10.21%)
Mar 03, 2020 4.720 4.900 4.660 4.700 31,343 +0.04(+0.86%)
Mar 02, 2020 4.680 4.920 4.270 4.660 42,428 -0.28(-5.67%)
Feb 28, 2020 4.740 4.940 4.570 4.940 51,400 +0.03(+0.61%)
Feb 27, 2020 4.820 5.180 4.700 4.910 60,021 -0.29(-5.58%)
Feb 26, 2020 5.160 5.290 4.900 5.200 37,553 +0.06(+1.17%)
Feb 25, 2020 5.450 5.450 5.070 5.140 24,709 -0.20(-3.75%)
Feb 24, 2020 5.200 5.460 4.930 5.340 53,459 -0.15(-2.73%)
Feb 21, 2020 5.400 5.490 5.330 5.490 16,600 +0.00(+0.00%)
Feb 20, 2020 5.400 5.550 5.360 5.490 19,656 +0.19(+3.58%)
Feb 19, 2020 5.740 5.740 5.250 5.300 75,880 -0.55(-9.40%)
Feb 18, 2020 6.000 6.000 5.520 5.850 61,597 -0.16(-2.66%)
Feb 14, 2020 5.880 6.270 5.880 6.010 35,800 +0.12(+2.04%)
Feb 13, 2020 6.500 6.610 5.845 5.890 144,361 -0.98(-14.26%)
Feb 12, 2020 6.750 6.900 6.680 6.870 39,537 +0.14(+2.08%)
Feb 11, 2020 6.470 6.780 6.210 6.730 45,352 +0.25(+3.86%)
Feb 10, 2020 6.610 6.750 6.383 6.480 35,167 -0.27(-4.00%)
Feb 07, 2020 6.730 7.010 6.643 6.750 19,600 -0.15(-2.17%)
Feb 06, 2020 6.990 7.040 6.670 6.900 32,474 -0.22(-3.09%)
Feb 05, 2020 7.070 7.522 7.000 7.120 47,833 +0.14(+2.01%)
Feb 04, 2020 6.430 7.170 6.430 6.980 50,814 +0.61(+9.58%)
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.