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 )

12.95 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2006 72.66 78.82 71.96 78.40 9,065 +7.00(+9.80%)
May 30, 2006 72.66 72.80 70.56 71.40 5,997 -1.82(-2.49%)
May 26, 2006 74.48 76.86 73.22 73.22 8,603 -0.70(-0.95%)
May 25, 2006 74.90 75.74 72.38 73.92 8,451 -0.28(-0.38%)
May 24, 2006 72.24 76.86 71.82 74.20 15,376 +2.66(+3.72%)
May 23, 2006 69.72 72.24 69.30 71.54 13,186 +2.10(+3.02%)
May 22, 2006 72.24 73.08 69.44 69.44 18,245 -3.92(-5.34%)
May 19, 2006 74.34 74.34 71.96 73.36 8,629 -0.28(-0.38%)
May 18, 2006 72.10 75.04 72.10 73.64 12,221 +1.54(+2.14%)
May 17, 2006 75.04 75.04 71.68 72.10 19,148 -3.36(-4.45%)
May 16, 2006 76.02 76.72 74.90 75.46 7,308 -0.56(-0.74%)
May 15, 2006 77.00 78.26 74.34 76.02 16,756 -1.96(-2.51%)
May 12, 2006 77.56 79.10 75.04 77.98 11,925 -0.42(-0.54%)
May 11, 2006 81.20 81.20 77.14 78.40 29,512 -2.52(-3.11%)
May 10, 2006 81.76 82.32 80.50 80.92 13,157 -1.40(-1.70%)
May 09, 2006 82.74 83.19 82.18 82.32 18,001 -0.98(-1.18%)
May 08, 2006 82.74 83.72 82.74 83.30 16,096 +0.00(+0.00%)
May 05, 2006 84.84 84.84 83.02 83.30 8,916 -0.42(-0.50%)
May 04, 2006 84.56 85.40 83.72 83.72 6,398 -0.42(-0.50%)
May 03, 2006 82.32 85.54 82.32 84.14 14,028 +1.54(+1.86%)
May 02, 2006 82.60 84.00 82.46 82.60 11,063 -0.56(-0.67%)
May 01, 2006 84.28 84.28 82.46 83.16 20,275 -1.40(-1.66%)
Apr 28, 2006 85.96 87.22 84.14 84.56 17,371 -1.54(-1.79%)
Apr 27, 2006 77.98 89.18 77.70 86.10 53,465 +6.30(+7.89%)
Apr 26, 2006 80.36 80.36 77.00 79.80 20,980 -2.24(-2.73%)
Apr 25, 2006 84.56 84.70 80.36 82.04 14,787 -2.66(-3.14%)
Apr 24, 2006 84.00 84.70 83.16 84.70 7,897 -0.70(-0.82%)
Apr 21, 2006 86.66 87.50 83.16 85.40 13,166 -1.40(-1.61%)
Apr 20, 2006 86.10 87.08 84.84 86.80 6,858 +0.98(+1.14%)
Apr 19, 2006 84.00 86.52 82.74 85.82 13,813 +1.82(+2.17%)
Apr 18, 2006 88.48 88.90 82.88 84.00 22,745 -4.34(-4.91%)
Apr 17, 2006 88.06 88.90 87.64 88.34 5,144 +0.56(+0.64%)
Apr 13, 2006 86.94 88.48 86.10 87.78 8,509 +0.42(+0.48%)
Apr 12, 2006 87.64 87.92 82.18 87.36 20,312 -0.28(-0.32%)
Apr 11, 2006 90.30 90.58 87.50 87.64 17,917 -2.66(-2.95%)
Apr 10, 2006 87.78 91.98 87.08 90.30 21,070 +2.24(+2.54%)
Apr 07, 2006 89.60 89.60 84.56 88.06 15,500 -1.54(-1.72%)
Apr 06, 2006 89.46 89.88 86.24 89.60 25,786 +0.98(+1.11%)
Apr 05, 2006 84.00 89.46 84.00 88.62 46,369 +5.88(+7.11%)
Apr 04, 2006 84.14 85.82 81.06 82.74 19,608 -3.08(-3.59%)
Apr 03, 2006 81.06 86.52 79.87 85.82 57,678 +5.46(+6.79%)
Mar 31, 2006 78.68 81.34 76.02 80.36 29,428 +2.24(+2.87%)
Mar 30, 2006 78.40 80.05 75.88 78.12 33,934 +0.84(+1.09%)
Mar 29, 2006 70.84 79.10 70.84 77.28 56,839 +5.74(+8.02%)
Mar 28, 2006 70.42 71.82 70.00 71.54 16,361 +1.26(+1.79%)
Mar 27, 2006 70.00 70.28 69.44 70.28 9,720 +0.14(+0.20%)
Mar 24, 2006 71.26 71.36 69.58 70.14 12,087 -0.84(-1.18%)
Mar 23, 2006 69.30 73.08 69.02 70.98 18,935 +1.54(+2.22%)
Mar 22, 2006 70.70 71.40 69.30 69.44 14,585 -1.96(-2.75%)
Mar 21, 2006 70.84 72.10 69.72 71.40 22,025 +0.70(+0.99%)
Mar 20, 2006 70.70 72.10 70.42 70.70 12,428 +0.42(+0.60%)
Mar 17, 2006 70.84 71.68 69.44 70.28 19,099 -0.84(-1.18%)
Mar 16, 2006 71.68 72.80 70.28 71.12 10,720 -0.84(-1.17%)
Mar 15, 2006 74.06 74.06 70.56 71.96 14,064 -1.54(-2.10%)
Mar 14, 2006 70.00 75.60 69.44 73.50 15,490 +3.78(+5.42%)
Mar 13, 2006 69.58 70.70 69.44 69.72 4,593 -0.11(-0.16%)
Mar 10, 2006 69.86 70.42 69.58 69.83 8,616 -0.59(-0.83%)
Mar 09, 2006 70.00 70.70 69.86 70.42 13,434 +0.84(+1.21%)
Mar 08, 2006 69.86 70.42 69.44 69.58 19,221 -1.12(-1.58%)
Mar 07, 2006 70.84 70.84 69.72 70.70 13,025 -0.14(-0.20%)
Mar 06, 2006 71.40 72.10 70.28 70.84 9,113 -0.14(-0.20%)
Mar 03, 2006 70.70 72.38 68.60 70.98 29,500 +0.70(+1.00%)
Mar 02, 2006 70.14 71.68 69.30 70.28 12,018 -0.56(-0.79%)
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.