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

Markets:

Overview

News

Currencies

International

Treasuries

QuickLogic Corporation - Common Stock (NQ:QUIK)

6.200 +0.160 (+2.65%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	6.100	6.290	6.100	6.200	102,226	+0.16(+2.65%)
Jul 02, 2025	5.880	6.140	5.880	6.040	236,301	+0.17(+2.90%)
Jul 01, 2025	6.020	6.035	5.724	5.870	188,492	-0.29(-4.71%)
Jun 30, 2025	6.450	6.460	5.830	6.160	300,771	-0.16(-2.53%)
Jun 27, 2025	6.030	6.700	6.021	6.320	1,862,387	+0.35(+5.86%)
Jun 26, 2025	6.170	6.361	5.810	5.970	392,198	-0.20(-3.24%)
Jun 25, 2025	5.940	6.380	5.940	6.170	606,428	+0.26(+4.40%)
Jun 24, 2025	5.990	6.060	5.820	5.910	248,135	+0.01(+0.17%)
Jun 23, 2025	5.880	5.980	5.770	5.900	137,927	+0.00(+0.00%)
Jun 20, 2025	6.050	6.050	5.830	5.900	119,055	-0.10(-1.67%)
Jun 18, 2025	5.950	6.060	5.882	6.000	118,312	+0.10(+1.69%)
Jun 17, 2025	5.900	5.949	5.760	5.900	98,385	-0.02(-0.34%)
Jun 16, 2025	5.760	6.040	5.760	5.920	114,345	+0.24(+4.23%)
Jun 13, 2025	5.700	5.911	5.660	5.680	100,087	-0.24(-4.05%)
Jun 12, 2025	6.030	6.137	5.855	5.920	104,201	-0.19(-3.11%)
Jun 11, 2025	6.800	6.805	6.090	6.110	250,890	-0.57(-8.53%)
Jun 10, 2025	6.260	6.780	6.180	6.680	343,232	+0.50(+8.09%)
Jun 09, 2025	5.680	6.260	5.675	6.180	171,470	+0.50(+8.80%)
Jun 06, 2025	5.500	5.777	5.500	5.680	121,245	+0.20(+3.65%)
Jun 05, 2025	5.610	5.625	5.450	5.480	87,294	-0.12(-2.14%)
Jun 04, 2025	5.550	5.700	5.550	5.600	128,688	+0.06(+1.08%)
Jun 03, 2025	5.270	5.568	5.270	5.540	101,221	+0.25(+4.73%)
Jun 02, 2025	5.190	5.300	5.100	5.290	58,821	+0.11(+2.12%)
May 30, 2025	5.100	5.230	4.950	5.180	111,353	+0.02(+0.39%)
May 29, 2025	5.370	5.370	5.130	5.160	65,869	-0.08(-1.53%)
May 28, 2025	5.330	5.380	5.220	5.240	81,764	-0.08(-1.50%)
May 27, 2025	5.130	5.385	5.025	5.320	146,341	+0.29(+5.77%)
May 23, 2025	5.060	5.245	4.970	5.030	141,246	-0.12(-2.33%)
May 22, 2025	5.290	5.440	5.135	5.150	234,148	-0.19(-3.56%)
May 21, 2025	5.490	5.640	5.160	5.340	168,649	-0.20(-3.61%)
May 20, 2025	5.630	5.690	5.380	5.540	150,228	-0.09(-1.60%)
May 19, 2025	5.580	5.766	5.465	5.630	149,113	-0.13(-2.26%)
May 16, 2025	6.000	6.135	5.730	5.760	186,897	-0.24(-4.00%)
May 15, 2025	5.790	6.000	5.515	6.000	165,310	+0.32(+5.63%)
May 14, 2025	6.220	6.850	5.660	5.680	228,845	-0.87(-13.28%)
May 13, 2025	6.510	6.570	6.230	6.550	177,543	+0.17(+2.66%)
May 12, 2025	6.390	6.550	6.260	6.380	143,017	+0.48(+8.14%)
May 09, 2025	6.030	6.180	5.900	5.900	79,894	-0.06(-1.01%)
May 08, 2025	5.720	6.090	5.680	5.960	89,917	+0.30(+5.30%)
May 07, 2025	5.600	5.739	5.500	5.660	61,472	+0.09(+1.62%)
May 06, 2025	5.430	5.620	5.310	5.570	74,707	+0.05(+0.91%)
May 05, 2025	5.680	5.775	5.490	5.520	62,403	-0.22(-3.83%)
May 02, 2025	5.720	5.980	5.678	5.740	118,019	+0.13(+2.32%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

QuickLogic Corporation - Common Stock (NQ:QUIK)

Historical Prices