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 )

11.94 -0.16 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 08, 2023 5.540 5.680 5.511 5.540 9,117 -0.04(-0.72%)
May 05, 2023 5.730 5.730 5.510 5.580 2,941 -0.16(-2.79%)
May 04, 2023 5.720 5.940 5.500 5.740 4,188 +0.08(+1.41%)
May 03, 2023 5.930 5.930 5.530 5.660 11,883 -0.15(-2.58%)
May 02, 2023 5.530 5.815 5.530 5.810 11,897 +0.34(+6.22%)
May 01, 2023 5.590 5.590 5.423 5.470 5,293 -0.07(-1.26%)
Apr 28, 2023 5.372 5.592 5.372 5.540 3,918 +0.04(+0.73%)
Apr 27, 2023 5.675 5.675 5.380 5.500 6,375 -0.14(-2.55%)
Apr 26, 2023 5.600 5.720 5.560 5.644 9,607 +0.04(+0.78%)
Apr 25, 2023 5.700 5.900 5.600 5.600 10,096 -0.16(-2.83%)
Apr 24, 2023 5.720 5.900 5.720 5.763 7,917 +0.05(+0.93%)
Apr 21, 2023 5.638 5.710 5.543 5.710 9,129 +0.05(+0.88%)
Apr 20, 2023 5.940 5.940 5.660 5.660 3,318 -0.14(-2.41%)
Apr 19, 2023 5.820 5.840 5.800 5.800 4,133 +0.02(+0.35%)
Apr 18, 2023 5.850 6.019 5.590 5.780 7,875 -0.14(-2.35%)
Apr 17, 2023 5.550 6.300 5.500 5.919 47,042 +0.24(+4.23%)
Apr 14, 2023 5.700 5.800 5.600 5.679 7,486 -0.02(-0.37%)
Apr 13, 2023 5.839 5.858 5.700 5.700 7,697 -0.05(-0.87%)
Apr 12, 2023 6.040 6.040 5.750 5.750 18,545 -0.10(-1.71%)
Apr 11, 2023 6.080 6.080 5.850 5.850 8,158 -0.21(-3.47%)
Apr 10, 2023 5.800 6.100 5.770 6.060 17,038 +0.29(+5.03%)
Apr 06, 2023 5.910 5.910 5.770 5.770 3,999 -0.19(-3.19%)
Apr 05, 2023 5.940 5.990 5.740 5.960 8,696 +0.01(+0.20%)
Apr 04, 2023 5.920 5.971 5.770 5.948 4,201 +0.11(+1.85%)
Apr 03, 2023 5.977 6.000 5.840 5.840 7,338 -0.10(-1.68%)
Mar 31, 2023 5.900 6.000 5.884 5.940 24,137 +0.06(+1.02%)
Mar 30, 2023 5.880 5.890 5.847 5.880 3,295 +0.09(+1.55%)
Mar 29, 2023 5.820 5.900 5.760 5.790 5,692 -0.03(-0.52%)
Mar 28, 2023 5.800 5.850 5.660 5.820 9,818 +0.02(+0.34%)
Mar 27, 2023 5.620 5.800 5.610 5.800 20,238 +0.24(+4.32%)
Mar 24, 2023 5.200 5.590 5.200 5.560 50,119 +0.37(+7.13%)
Mar 23, 2023 5.040 5.210 5.040 5.190 15,004 +0.07(+1.37%)
Mar 22, 2023 5.324 5.330 5.053 5.120 28,026 -0.07(-1.35%)
Mar 21, 2023 5.150 5.460 5.150 5.190 2,587 +0.13(+2.57%)
Mar 20, 2023 5.460 5.460 5.060 5.060 24,237 -0.35(-6.47%)
Mar 17, 2023 5.380 5.430 5.250 5.410 5,300 +0.04(+0.74%)
Mar 16, 2023 5.150 5.442 5.150 5.370 5,947 +0.20(+3.87%)
Mar 15, 2023 5.020 5.480 5.020 5.170 40,111 -0.13(-2.45%)
Mar 14, 2023 5.250 5.355 5.190 5.300 13,280 +0.14(+2.71%)
Mar 13, 2023 5.170 5.270 5.160 5.160 12,332 -0.01(-0.19%)
Mar 10, 2023 5.280 5.520 5.170 5.170 15,707 -0.01(-0.19%)
Mar 09, 2023 5.310 5.345 5.180 5.180 14,178 -0.11(-2.08%)
Mar 08, 2023 5.490 5.520 5.190 5.290 18,485 -0.26(-4.68%)
Mar 07, 2023 5.550 5.555 5.481 5.550 34,501 -0.05(-0.89%)
Mar 06, 2023 5.640 5.640 5.510 5.600 12,821 -0.14(-2.44%)
Mar 03, 2023 5.685 5.740 5.460 5.740 26,231 +0.07(+1.23%)
Mar 02, 2023 5.650 5.825 5.593 5.670 15,713 +0.01(+0.18%)
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.