Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

QuickLogic Corporation - Common Stock (NQ:QUIK)

5.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2025 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 02, 2025 5.720 5.980 5.678 5.740 118,019 +0.13(+2.32%)
May 01, 2025 5.760 5.870 5.510 5.610 113,674 -0.10(-1.75%)
Apr 30, 2025 5.450 5.800 5.180 5.710 127,563 +0.05(+0.88%)
Apr 29, 2025 5.480 5.800 5.260 5.660 137,092 +0.09(+1.62%)
Apr 28, 2025 5.500 5.810 5.340 5.570 149,157 +0.23(+4.31%)
Apr 25, 2025 4.920 5.340 4.860 5.340 92,865 +0.41(+8.32%)
Apr 24, 2025 4.850 4.980 4.810 4.930 140,253 +0.16(+3.35%)
Apr 23, 2025 4.800 4.976 4.740 4.770 99,797 +0.17(+3.70%)
Apr 22, 2025 4.580 4.720 4.480 4.600 79,784 +0.07(+1.55%)
Apr 21, 2025 4.490 4.598 4.340 4.530 66,559 -0.07(-1.52%)
Apr 17, 2025 4.790 4.790 4.520 4.600 75,398 -0.17(-3.56%)
Apr 16, 2025 4.730 4.830 4.600 4.770 85,831 -0.17(-3.44%)
Apr 15, 2025 4.970 5.040 4.840 4.940 66,961 -0.01(-0.20%)
Apr 14, 2025 5.290 5.320 4.900 4.950 96,569 -0.14(-2.75%)
Apr 11, 2025 5.030 5.210 4.800 5.090 127,130 +0.03(+0.59%)
Apr 10, 2025 5.180 5.230 4.811 5.060 159,500 -0.26(-4.89%)
Apr 09, 2025 4.320 5.434 4.320 5.320 278,299 +0.89(+20.09%)
Apr 08, 2025 4.980 5.020 4.330 4.430 200,142 -0.33(-6.93%)
Apr 07, 2025 4.500 4.985 4.260 4.760 238,391 +0.14(+3.03%)
Apr 04, 2025 4.400 4.700 4.295 4.620 205,646 +0.00(+0.00%)
Apr 03, 2025 4.860 4.860 4.570 4.620 161,504 -0.49(-9.50%)
Apr 02, 2025 4.870 5.195 4.820 5.105 139,285 +0.09(+1.69%)
Apr 01, 2025 5.150 5.310 4.910 5.020 121,122 -0.09(-1.76%)
Mar 31, 2025 5.210 5.360 5.046 5.110 167,117 -0.24(-4.49%)
Mar 28, 2025 5.610 5.670 5.270 5.350 165,564 -0.36(-6.30%)
Mar 27, 2025 5.690 5.957 5.600 5.710 117,165 -0.03(-0.52%)
Mar 26, 2025 5.820 5.926 5.630 5.740 113,725 -0.12(-2.05%)
Mar 25, 2025 5.990 6.050 5.805 5.860 95,119 -0.12(-2.01%)
Mar 24, 2025 5.740 6.080 5.740 5.980 96,738 +0.36(+6.41%)
Mar 21, 2025 5.540 5.690 5.460 5.620 211,903 -0.06(-1.06%)
Mar 20, 2025 6.050 6.120 5.665 5.680 128,138 -0.44(-7.19%)
Mar 19, 2025 5.950 6.210 5.900 6.120 105,272 +0.17(+2.86%)
Mar 18, 2025 6.060 6.130 5.861 5.950 183,017 -0.20(-3.25%)
Mar 17, 2025 5.970 6.300 5.960 6.150 136,656 +0.18(+3.02%)
Mar 14, 2025 5.810 5.990 5.610 5.970 187,438 +0.31(+5.48%)
Mar 13, 2025 5.990 6.035 5.605 5.660 137,828 -0.33(-5.51%)
Mar 12, 2025 5.990 6.070 5.870 5.990 104,291 +0.15(+2.57%)
Mar 11, 2025 5.830 5.950 5.550 5.840 187,113 -0.03(-0.51%)
Mar 10, 2025 6.040 6.151 5.740 5.870 205,877 -0.32(-5.17%)
Mar 07, 2025 6.160 6.230 5.850 6.190 152,236 +0.02(+0.32%)
Mar 06, 2025 6.200 6.445 6.030 6.170 125,120 -0.18(-2.83%)
Mar 05, 2025 6.130 6.360 5.870 6.350 173,193 +0.37(+6.19%)
Mar 04, 2025 5.600 6.200 5.560 5.980 331,147 +0.32(+5.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.