Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Quicklogic Corp (NQ: QUIK )

8.400 +0.330 (+4.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	8.240	8.690	8.170	8.400	137,169	+0.33(+4.09%)
Aug 29, 2024	8.150	8.197	7.900	8.070	242,227	-0.09(-1.10%)
Aug 28, 2024	8.510	8.530	8.100	8.160	252,537	-0.44(-5.12%)
Aug 27, 2024	9.100	9.115	8.580	8.600	174,262	-0.63(-6.83%)
Aug 26, 2024	9.250	9.480	9.090	9.230	111,867	-0.01(-0.11%)
Aug 23, 2024	8.830	9.410	8.830	9.240	112,503	+0.48(+5.48%)
Aug 22, 2024	8.880	8.900	8.625	8.760	129,360	-0.11(-1.24%)
Aug 21, 2024	8.700	8.960	8.490	8.870	167,684	+0.27(+3.14%)
Aug 20, 2024	8.720	8.870	8.420	8.600	191,205	-0.13(-1.49%)
Aug 19, 2024	8.740	8.780	8.320	8.730	193,310	-0.04(-0.46%)
Aug 16, 2024	8.850	9.156	8.770	8.770	155,933	-0.17(-1.90%)
Aug 15, 2024	8.310	9.270	8.250	8.940	302,397	+0.72(+8.76%)
Aug 14, 2024	8.010	8.438	7.620	8.220	941,448	-1.20(-12.74%)
Aug 13, 2024	9.010	9.710	8.970	9.420	255,923	+0.58(+6.56%)
Aug 12, 2024	9.050	9.080	8.620	8.840	156,082	-0.20(-2.21%)
Aug 09, 2024	9.150	9.340	8.910	9.040	154,699	-0.08(-0.88%)
Aug 08, 2024	8.830	9.180	8.560	9.120	128,562	+0.47(+5.43%)
Aug 07, 2024	9.130	9.340	8.520	8.650	174,649	-0.24(-2.70%)
Aug 06, 2024	9.090	9.290	8.795	8.890	263,429	-0.17(-1.88%)
Aug 05, 2024	8.780	9.380	8.450	9.060	243,534	-0.49(-5.13%)
Aug 02, 2024	9.720	9.870	9.400	9.550	352,525	-0.57(-5.63%)
Aug 01, 2024	10.68	10.72	10.02	10.12	193,894	-0.68(-6.30%)
Jul 31, 2024	10.85	11.01	10.63	10.80	144,802	+0.31(+2.96%)
Jul 30, 2024	10.67	10.77	10.28	10.49	127,371	-0.16(-1.50%)
Jul 29, 2024	11.23	11.26	10.58	10.65	106,800	-0.43(-3.88%)
Jul 26, 2024	11.02	11.31	10.84	11.08	119,635	+0.05(+0.45%)
Jul 25, 2024	10.91	11.25	10.59	11.03	172,975	+0.15(+1.38%)
Jul 24, 2024	11.56	11.62	10.85	10.88	160,647	-0.98(-8.26%)
Jul 23, 2024	11.60	12.05	11.60	11.86	101,499	+0.18(+1.54%)
Jul 22, 2024	11.54	11.74	11.25	11.68	106,146	+0.22(+1.92%)
Jul 19, 2024	11.71	11.75	11.23	11.46	141,076	-0.22(-1.88%)
Jul 18, 2024	12.25	12.52	11.47	11.68	164,157	-0.35(-2.91%)
Jul 17, 2024	12.48	12.75	11.82	12.03	230,221	-0.76(-5.94%)
Jul 16, 2024	12.40	12.94	12.30	12.79	249,456	+0.53(+4.32%)
Jul 15, 2024	11.78	12.38	11.50	12.26	265,068	+0.68(+5.87%)
Jul 12, 2024	11.11	11.68	11.11	11.58	201,087	+0.46(+4.14%)
Jul 11, 2024	10.84	11.48	10.84	11.12	240,106	+0.29(+2.68%)
Jul 10, 2024	10.50	10.89	10.44	10.83	148,301	+0.34(+3.24%)
Jul 09, 2024	10.86	10.90	10.37	10.49	234,609	-0.28(-2.60%)
Jul 08, 2024	10.28	11.11	10.28	10.77	272,702	+0.49(+4.77%)
Jul 05, 2024	10.46	10.59	10.11	10.28	153,382	-0.18(-1.72%)
Jul 03, 2024	10.34	10.58	10.20	10.46	65,505	+0.18(+1.75%)
Jul 02, 2024	10.27	10.49	10.17	10.28	123,599	-0.05(-0.48%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Quicklogic Corp (NQ: QUIK )

Historical Prices