Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Quicklogic Corp (NQ: QUIK )

11.99 -0.13 (-1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.260	6.450	6.150	6.190	69,714	-0.01(-0.16%)
May 27, 2021	5.910	6.220	5.857	6.200	114,304	+0.32(+5.44%)
May 26, 2021	5.690	5.980	5.600	5.880	57,482	+0.23(+4.07%)
May 25, 2021	5.840	6.062	5.590	5.650	155,230	-0.19(-3.25%)
May 24, 2021	5.890	5.990	5.600	5.840	96,818	-0.06(-1.02%)
May 21, 2021	5.930	5.970	5.691	5.900	85,794	+0.07(+1.20%)
May 20, 2021	5.530	6.010	5.520	5.830	152,789	+0.45(+8.36%)
May 19, 2021	5.780	6.090	5.220	5.380	349,874	-0.76(-12.38%)
May 18, 2021	6.010	6.250	5.810	6.140	146,061	+0.31(+5.32%)
May 17, 2021	5.810	6.000	5.570	5.830	62,719	+0.11(+1.92%)
May 14, 2021	5.540	5.940	5.330	5.720	241,591	+0.41(+7.72%)
May 13, 2021	5.610	5.810	5.200	5.310	97,080	-0.26(-4.67%)
May 12, 2021	6.180	6.200	5.500	5.570	149,371	-0.66(-10.59%)
May 11, 2021	5.850	6.240	5.810	6.230	124,514	+0.05(+0.81%)
May 10, 2021	6.250	6.360	5.950	6.180	145,854	-0.04(-0.64%)
May 07, 2021	6.730	6.800	5.980	6.220	145,622	-0.36(-5.47%)
May 06, 2021	5.850	7.400	5.740	6.580	970,546	+0.65(+10.96%)
May 05, 2021	6.100	6.200	5.740	5.930	35,685	-0.13(-2.15%)
May 04, 2021	6.080	6.150	5.700	6.060	61,418	-0.09(-1.46%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Quicklogic Corp (NQ: QUIK )

Historical Prices