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 )

12.65 +0.91 (+7.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2022 8.080 8.738 7.990 8.480 101,755 +0.25(+3.04%)
Jun 29, 2022 8.660 8.789 8.068 8.230 101,260 -0.34(-3.97%)
Jun 28, 2022 8.610 8.850 8.440 8.570 107,094 +0.10(+1.18%)
Jun 27, 2022 8.610 8.800 8.410 8.470 88,958 -0.07(-0.82%)
Jun 24, 2022 8.120 8.740 7.760 8.540 93,006 +0.56(+7.02%)
Jun 23, 2022 8.340 8.530 7.917 7.980 107,264 -0.30(-3.62%)
Jun 22, 2022 8.500 8.790 8.250 8.280 192,112 -0.22(-2.59%)
Jun 21, 2022 7.510 8.820 7.510 8.500 295,089 +0.88(+11.55%)
Jun 17, 2022 7.220 7.870 7.116 7.620 88,881 +0.30(+4.10%)
Jun 16, 2022 7.220 7.420 7.110 7.320 54,522 -0.08(-1.08%)
Jun 15, 2022 7.110 7.590 7.015 7.400 64,075 +0.36(+5.11%)
Jun 14, 2022 6.870 7.660 6.602 7.040 118,993 +0.16(+2.33%)
Jun 13, 2022 6.990 7.080 6.580 6.880 127,702 -0.32(-4.44%)
Jun 10, 2022 7.330 7.470 6.961 7.200 59,677 -0.51(-6.61%)
Jun 09, 2022 7.630 7.900 7.620 7.710 53,709 -0.01(-0.13%)
Jun 08, 2022 7.730 7.889 7.560 7.720 41,878 -0.13(-1.66%)
Jun 07, 2022 7.510 7.970 7.506 7.850 58,545 +0.27(+3.56%)
Jun 06, 2022 7.540 7.770 7.540 7.580 99,070 -0.05(-0.66%)
Jun 03, 2022 7.320 7.770 7.200 7.630 85,620 +0.25(+3.39%)
Jun 02, 2022 6.540 7.500 6.540 7.380 130,723 +0.80(+12.16%)
Jun 01, 2022 6.610 6.850 6.210 6.580 38,198 +0.04(+0.61%)
May 31, 2022 6.590 6.700 6.516 6.540 22,593 -0.12(-1.80%)
May 27, 2022 6.310 6.755 6.310 6.660 101,938 +0.34(+5.38%)
May 26, 2022 5.860 6.560 5.760 6.320 114,535 +0.44(+7.48%)
May 25, 2022 5.777 5.950 5.745 5.880 47,756 +0.10(+1.82%)
May 24, 2022 5.800 5.945 5.620 5.775 48,524 -0.07(-1.28%)
May 23, 2022 5.800 5.950 5.700 5.850 39,040 +0.07(+1.21%)
May 20, 2022 5.770 6.000 5.620 5.780 74,058 -0.11(-1.87%)
May 19, 2022 5.630 6.099 5.395 5.890 50,370 +0.20(+3.51%)
May 18, 2022 6.050 6.050 5.660 5.690 59,920 -0.36(-5.95%)
May 17, 2022 5.970 6.221 5.960 6.050 90,831 +0.11(+1.85%)
May 16, 2022 5.580 6.130 5.570 5.940 50,139 +0.27(+4.76%)
May 13, 2022 5.480 5.849 5.150 5.670 91,333 +0.25(+4.61%)
May 12, 2022 5.010 5.490 5.010 5.420 68,705 +0.34(+6.69%)
May 11, 2022 5.095 5.300 4.955 5.080 90,802 +0.14(+2.83%)
May 10, 2022 5.095 5.290 4.800 4.940 148,812 -0.01(-0.20%)
May 09, 2022 5.270 5.270 4.950 4.950 50,341 -0.24(-4.62%)
May 06, 2022 5.380 5.430 5.190 5.190 34,343 -0.15(-2.81%)
May 05, 2022 5.380 5.400 5.200 5.340 16,242 -0.04(-0.74%)
May 04, 2022 5.200 5.416 5.200 5.380 12,386 +0.13(+2.57%)
May 03, 2022 5.070 5.280 5.040 5.245 15,926 +0.19(+3.66%)
May 02, 2022 5.010 5.060 4.930 5.060 19,099 +0.00(+0.00%)
Apr 29, 2022 5.130 5.140 5.009 5.060 20,446 -0.07(-1.36%)
Apr 28, 2022 5.020 5.140 4.932 5.130 34,709 +0.17(+3.43%)
Apr 27, 2022 4.850 5.080 4.801 4.960 32,064 +0.06(+1.22%)
Apr 26, 2022 4.910 5.080 4.900 4.900 9,779 -0.01(-0.20%)
Apr 25, 2022 4.990 5.100 4.900 4.910 10,582 -0.20(-3.91%)
Apr 22, 2022 4.840 5.170 4.816 5.110 44,484 +0.07(+1.39%)
Apr 21, 2022 5.165 5.165 5.010 5.040 13,893 -0.09(-1.75%)
Apr 20, 2022 5.060 5.200 5.060 5.130 11,865 -0.06(-1.16%)
Apr 19, 2022 5.010 5.200 5.010 5.190 34,851 +0.17(+3.39%)
Apr 18, 2022 4.970 5.190 4.970 5.020 28,357 -0.08(-1.57%)
Apr 14, 2022 5.020 5.160 5.020 5.100 20,387 +0.05(+0.99%)
Apr 13, 2022 5.160 5.170 5.020 5.050 25,299 -0.09(-1.75%)
Apr 12, 2022 5.090 5.190 5.050 5.140 35,451 +0.01(+0.29%)
Apr 11, 2022 5.160 5.200 5.030 5.125 32,807 -0.08(-1.63%)
Apr 08, 2022 5.370 5.385 5.200 5.210 11,469 -0.12(-2.25%)
Apr 07, 2022 5.310 5.382 5.310 5.330 9,019 -0.01(-0.19%)
Apr 06, 2022 5.380 5.640 5.320 5.340 15,095 -0.08(-1.48%)
Apr 05, 2022 5.660 5.660 5.410 5.420 9,519 -0.21(-3.73%)
Apr 04, 2022 5.580 5.630 5.400 5.630 14,563 +0.13(+2.36%)
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.