QUIK - QuickLogic Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.35000.35000.35000.35000.3500198,100
Oct 17, 20190.36000.37000.35000.35000.3500137,900
Oct 16, 20190.37000.37000.36000.36000.360056,800
Oct 15, 20190.36000.37000.36000.37000.370070,900
Oct 14, 20190.36000.37000.35000.36000.3600119,500
Oct 11, 20190.35000.36000.35000.36000.3600123,900
Oct 10, 20190.35000.38000.34000.35000.3500194,000
Oct 09, 20190.37000.37000.35000.35000.350043,900
Oct 08, 20190.35000.36000.34000.35000.3500982,200
Oct 07, 20190.35000.39000.35000.36000.3600107,500
Oct 04, 20190.36000.36000.35000.35000.3500176,600
Oct 03, 20190.37000.40000.33000.36000.3600261,100
Oct 02, 20190.39000.39000.37000.37000.3700134,300
Oct 01, 20190.36000.38000.34000.37000.3700126,700
Sep 30, 20190.34000.37000.34000.35000.3500211,000
Sep 27, 20190.35000.37000.35000.35000.3500210,700
Sep 26, 20190.37000.38000.35000.36000.3600365,100
Sep 25, 20190.39000.40000.36000.37000.3700128,000
Sep 24, 20190.39000.40000.39000.39000.3900217,300
Sep 23, 20190.41000.42000.39000.40000.4000201,900
Sep 20, 20190.41000.42000.40000.41000.4100327,400
Sep 19, 20190.39000.44000.38000.40000.4000450,000
Sep 18, 20190.38000.40000.38000.39000.3900514,000
Sep 17, 20190.38000.39000.36000.38000.3800560,300
Sep 16, 20190.35000.39000.32000.39000.39001,396,400
Sep 13, 20190.36000.39000.30000.33000.33002,036,700
Sep 12, 20190.36000.38000.36000.36000.3600415,200
Sep 11, 20190.37000.38000.35000.36000.3600887,600
Sep 10, 20190.38000.38000.35000.37000.3700284,000
Sep 09, 20190.37000.38000.36000.37000.3700450,000
Sep 06, 20190.35000.38000.35000.36000.3600274,300
Sep 05, 20190.38000.39000.35000.36000.3600960,200
Sep 04, 20190.38000.39000.36000.37000.3700233,700
Sep 03, 20190.38000.38000.36000.38000.3800115,800
Aug 30, 20190.37000.39000.36000.38000.380082,900
Aug 29, 20190.36000.38000.36000.38000.3800232,200
Aug 28, 20190.37000.38000.35000.37000.3700321,400
Aug 27, 20190.39000.39000.36000.37000.3700165,500
Aug 26, 20190.37000.38000.32000.36000.3600185,300
Aug 23, 20190.38000.39000.37000.38000.380055,300
Aug 22, 20190.37000.39000.37000.38000.3800185,500
Aug 21, 20190.39000.39000.37000.39000.3900162,400
Aug 20, 20190.38000.39000.37000.38000.3800242,400
Aug 19, 20190.38000.40000.37000.38000.3800676,800
Aug 16, 20190.38000.39000.37000.39000.3900493,200
Aug 15, 20190.40000.40000.38000.38000.3800852,000
Aug 14, 20190.37000.38000.37000.38000.3800343,700
Aug 13, 20190.40000.40000.37000.39000.3900816,000
Aug 12, 20190.32000.40000.32000.39000.39001,717,900
Aug 09, 20190.38000.38000.30000.33000.33001,745,600
Aug 08, 20190.42000.42000.37000.37000.37001,070,500
Aug 07, 20190.48000.48000.34000.38000.38001,654,200
Aug 06, 20190.48000.51000.48000.48000.4800389,900
Aug 05, 20190.52000.52000.42000.45000.4500589,600
Aug 02, 20190.55000.55000.50000.51000.5100385,600
Aug 01, 20190.52000.55000.50000.53000.5300534,200
Jul 31, 20190.53000.57000.52000.53000.5300323,600
Jul 30, 20190.53000.55000.52000.53000.530094,400
Jul 29, 20190.54000.55000.51000.54000.5400285,900
Jul 26, 20190.53000.55000.52000.53000.5300138,000
Jul 25, 20190.53000.54000.50000.52000.5200107,300
Jul 24, 20190.52000.53000.49000.53000.5300197,600
Jul 23, 20190.52000.54000.50000.50000.5000326,400
Jul 22, 20190.53000.58000.50000.52000.5200518,900
Jul 19, 20190.54000.54000.50000.52000.5200281,000
Jul 18, 20190.55000.56000.54000.54000.5400117,100
Jul 17, 20190.56000.57000.55000.55000.5500196,900
Jul 16, 20190.55000.58000.55000.57000.5700131,600
Jul 15, 20190.60000.60000.54000.55000.5500247,200
Jul 12, 20190.54000.60000.54000.57000.5700182,700
Jul 11, 20190.58000.58000.54000.55000.5500334,500
Jul 10, 20190.57000.59000.57000.58000.5800376,500
Jul 09, 20190.57000.59000.55000.56000.5600235,400
Jul 08, 20190.59000.60000.56000.56000.5600276,700
Jul 05, 20190.59000.59000.56000.58000.5800136,000
Jul 03, 20190.59000.60000.57000.57000.5700129,000
Jul 02, 20190.58000.60000.58000.58000.5800160,000
Jul 01, 20190.58000.61000.58000.60000.6000225,000
Jun 28, 20190.60000.62000.57000.58000.5800833,000
Jun 27, 20190.60000.62000.59000.60000.6000374,800
Jun 26, 20190.59000.65000.59000.60000.6000237,600
Jun 25, 20190.63000.64000.59000.59000.5900365,500
Jun 24, 20190.57000.65000.57000.62000.6200555,600
Jun 21, 20190.63000.63000.57000.58000.5800644,600
Jun 20, 20190.60000.61000.55000.59000.5900619,900
Jun 19, 20190.49000.67000.47000.61000.61003,020,200
Jun 18, 20190.80000.80000.71000.71000.7100312,100
Jun 17, 20190.79000.80000.76000.78000.780031,000
Jun 14, 20190.80000.83000.75000.78000.780064,900
Jun 13, 20190.81000.81000.76000.80000.800059,600
Jun 12, 20190.72000.83000.70000.78000.7800261,900
Jun 11, 20190.78000.79000.71000.72000.7200138,600
Jun 10, 20190.73000.77000.72000.76000.760058,000
Jun 07, 20190.70000.73000.68000.72000.7200148,700
Jun 06, 20190.73000.74000.68000.70000.700056,100
Jun 05, 20190.73000.74000.70000.73000.730083,500
Jun 04, 20190.74000.74000.68000.71000.710097,100
Jun 03, 20190.71000.74000.68000.73000.730095,500
May 31, 20190.71000.72000.67000.69000.6900135,700
May 30, 20190.72000.72000.70000.71000.710046,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...