U.S. Markets closed

QuickLogic Corporation (QUIK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.8800+0.0800 (+2.86%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20202.84002.91002.79002.88002.880052,300
Nov 25, 20202.81002.88002.72002.80002.8000166,800
Nov 24, 20202.88002.92002.77002.81002.8100130,200
Nov 23, 20202.95002.98002.82002.92002.920099,600
Nov 20, 20202.99003.03002.90002.92002.920030,600
Nov 19, 20202.96003.00002.90002.97002.970026,900
Nov 18, 20202.95003.02002.92002.93002.930023,600
Nov 17, 20202.94003.04002.92002.98002.980042,200
Nov 16, 20202.95003.08002.84002.91002.910067,600
Nov 13, 20202.88003.12002.86002.90002.9000101,200
Nov 12, 20203.05003.08002.80002.86002.860049,000
Nov 11, 20202.99003.05002.88003.05003.050040,000
Nov 10, 20202.79002.95002.71002.91002.910059,200
Nov 09, 20202.67002.83002.57002.74002.7400152,900
Nov 06, 20202.71002.76002.63002.74002.740029,700
Nov 05, 20202.87002.92002.70002.73002.730040,800
Nov 04, 20202.91002.91002.75002.79002.790029,900
Nov 03, 20202.82002.92002.75002.85002.850030,900
Nov 02, 20202.82002.84002.68002.84002.840014,800
Oct 30, 20202.80002.90002.68002.83002.830030,400
Oct 29, 20202.69002.81002.52002.81002.810056,900
Oct 28, 20202.92002.95002.59002.65002.6500157,300
Oct 27, 20202.94002.98002.81002.89002.890066,500
Oct 26, 20203.01003.01002.89002.92002.920042,000
Oct 23, 20203.00003.05002.96003.01003.010040,800
Oct 22, 20203.03003.11002.96002.99002.990038,400
Oct 21, 20203.07003.11003.04003.05003.05009,100
Oct 20, 20203.06003.16003.06003.09003.090032,000
Oct 19, 20203.05003.10003.02003.09003.090020,300
Oct 16, 20203.10003.13003.00003.03003.030060,900
Oct 15, 20203.10003.11003.05003.07003.070025,600
Oct 14, 20203.13003.15003.03003.11003.110023,300
Oct 13, 20203.16003.28003.05003.10003.100024,100
Oct 12, 20203.24003.27003.10003.14003.140023,100
Oct 09, 20203.23003.30003.18003.22003.220026,200
Oct 08, 20203.17003.19003.12003.17003.170018,400
Oct 07, 20203.07003.19003.04003.10003.100046,400
Oct 06, 20203.08003.14003.01003.02003.020031,700
Oct 05, 20203.00003.11002.98003.10003.100030,400
Oct 02, 20203.09003.15002.98002.98002.980059,400
Oct 01, 20203.16003.20003.03003.11003.110038,300
Sep 30, 20203.14003.19003.09003.11003.110014,300
Sep 29, 20203.18003.33003.14003.16003.160021,800
Sep 28, 20203.12003.19003.05003.15003.150059,000
Sep 25, 20203.14003.18003.02003.12003.120033,600
Sep 24, 20203.05003.16003.00003.11003.110036,300
Sep 23, 20203.36003.37003.04003.10003.100044,200
Sep 22, 20203.38003.44003.19003.33003.330046,000
Sep 21, 20203.29003.36003.12003.26003.260089,600
Sep 18, 20203.13003.56003.11003.29003.2900220,500
Sep 17, 20203.05003.22003.01003.13003.130041,200
Sep 16, 20203.02003.23003.00003.06003.060095,800
Sep 15, 20202.97003.09002.96002.96002.960042,800
Sep 14, 20203.00003.04002.97003.01003.010032,900
Sep 11, 20203.07003.07002.92002.97002.970068,800
Sep 10, 20203.02003.13002.98003.05003.050048,100
Sep 09, 20203.02003.24002.98003.02003.020063,900
Sep 08, 20203.04003.10002.94003.01003.010040,300
Sep 04, 20202.94003.07002.89003.01003.010050,100
Sep 03, 20203.05003.13002.88002.94002.9400183,200
Sep 02, 20203.06003.29003.03003.20003.200083,200
Sep 01, 20203.10003.18003.00003.02003.020065,700
Aug 31, 20203.28003.30002.99003.20003.200060,400
Aug 28, 20203.06003.25002.98003.23003.2300109,200
Aug 27, 20202.99003.09002.93003.02003.020069,100
Aug 26, 20203.04003.04002.96003.02003.020067,200
Aug 25, 20203.00003.06002.96003.02003.020065,100
Aug 24, 20203.06003.19002.97003.00003.000081,900
Aug 21, 20203.24003.31002.95003.00003.0000283,000
Aug 20, 20203.27003.34003.17003.23003.2300121,700
Aug 19, 20203.34003.41003.20003.28003.280081,800
Aug 18, 20203.36003.36003.21003.23003.230079,300
Aug 17, 20203.54003.55003.33003.39003.390080,900
Aug 14, 20203.54003.57003.42003.48003.480039,500
Aug 13, 20203.62003.65003.47003.53003.530063,300
Aug 12, 20203.72003.83003.60003.62003.620053,900
Aug 11, 20203.70003.86003.59003.71003.710075,200
Aug 10, 20203.75003.75003.55003.65003.650057,500
Aug 07, 20203.50003.68003.45003.65003.6500100,600
Aug 06, 20203.80003.80003.28003.50003.5000258,100
Aug 05, 20204.07004.08003.88004.00004.000067,200
Aug 04, 20203.93004.20003.83004.00004.0000151,700
Aug 03, 20204.04004.04003.89003.90003.900074,700
Jul 31, 20203.84004.11003.76003.99003.9900107,900
Jul 30, 20203.93003.96003.75003.80003.800078,500
Jul 29, 20204.16004.16003.91003.96003.960058,700
Jul 28, 20204.15004.16003.80004.10004.1000134,100
Jul 27, 20203.98004.43003.93004.07004.0700250,400
Jul 24, 20203.76003.92003.60003.90003.9000117,300
Jul 23, 20203.58003.91003.51003.69003.6900262,500
Jul 22, 20203.53003.70003.34003.61003.6100115,600
Jul 21, 20203.45003.57003.41003.52003.520032,900
Jul 20, 20203.50003.51003.29003.41003.410058,300
Jul 17, 20203.48003.52003.36003.51003.510089,300
Jul 16, 20203.32003.50003.19003.50003.5000100,500
Jul 15, 20203.14003.37003.06003.30003.3000165,900
Jul 14, 20203.10003.16003.02003.09003.090063,100
Jul 13, 20203.50003.53003.10003.13003.1300196,100
Jul 10, 20203.38003.48003.30003.47003.470086,600
Jul 09, 20203.41003.43003.25003.41003.4100113,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...