Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quicklogic Corp (NQ: QUIK )

12.03 +0.04 (+0.29%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 10, 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 (%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.