QuickLogic Corporation (QUIK) NASDAQ

7.26

+0.56(+8.36%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 20256.877.267.267.586.75638,202
October 17, 20256.956.76.77.276.61459,709
October 16, 20257.337.27.27.477.07277,713
October 15, 20257.097.117.117.66.94414,000
October 14, 20256.636.836.837.156.4263,103
October 13, 20256.236.656.656.696.23138,508
October 10, 20256.456.126.126.746.08224,310
October 09, 20256.56.436.436.56.22110,924
October 08, 20256.666.546.546.76.43190,349
October 07, 20256.16.686.686.826.07564,500
October 06, 20256.246.066.066.266.05189,219
October 03, 20256.056.16.16.366.04261,662
October 02, 20256.256.036.036.375.96341,202
October 01, 202566.176.176.195.9294,328
September 30, 20255.866.066.066.235.86104,545
September 29, 20256.055.915.916.085.8880,013
September 26, 20256.056.126.126.166.0291,973
September 25, 20255.746.056.056.25.73117,118
September 24, 20256.065.985.986.235.94117,204
September 23, 20256.26.096.096.436186,700
September 22, 20255.776.276.276.35.71260,700
September 19, 20256.15.815.816.25.61397,000
September 18, 20255.656.056.056.145.65259,200
September 17, 20255.815.535.535.835.28184,400
September 16, 20255.675.855.855.855.675,943
September 15, 20255.645.665.665.85.5967,879
September 12, 20255.535.625.625.655.4780,413
September 11, 20255.35.55.55.565.2953,451
September 10, 20255.425.275.275.445.2578,602
September 09, 20255.15.415.415.415.04122,800
September 08, 20255.135.075.075.26575,936
September 05, 20255.155.145.145.255.1168,100
September 04, 20254.95.125.125.134.82104,500
September 03, 20254.864.914.914.944.8598,804
September 02, 20255.024.894.895.074.8349,800
August 29, 20255.495.135.135.545.1213,161
August 28, 20255.435.525.525.565.31186,052
August 27, 20255.355.445.445.495.34151,988
August 26, 20255.365.385.385.475.380,028
August 25, 20255.675.355.355.75.35125,200
August 22, 20255.575.655.655.825.48250,792
August 21, 20255.545.525.525.585.38141,901
August 20, 20255.595.555.555.635.31253,800
August 19, 20255.765.625.625.925.54264,055
August 18, 20255.615.675.675.895.47315,540
August 15, 20256.645.625.626.645.58579,862
August 14, 20255.886.536.536.565.83523,000
August 13, 20255.65666.295.21643,000
August 12, 20255.865.825.825.995.82220,428
August 11, 20255.975.775.776.155.77147,316
August 08, 20255.765.895.895.975.73109,070
August 07, 20255.995.775.776.095.66110,200
August 06, 20256.075.945.946.115.86132,852
August 05, 20256.236.056.056.386.0596,711
August 04, 20256.196.286.286.456.16116,908
August 01, 20256.136.176.176.325.92147,749
July 31, 20256.356.346.346.376.1972,300
July 30, 20256.36.216.216.376.13143,798
July 29, 20256.566.326.326.776.32165,146
July 28, 20256.316.466.466.666.25153,167