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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

QuickLogic Corporation - Common Stock (NQ: QUIK )

8.250 +1.000 (+13.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 7.340 8.395 7.330 8.250 582,421 +1.00(+13.79%)
Feb 13, 2025 7.130 7.260 6.950 7.250 112,064 +0.16(+2.26%)
Feb 12, 2025 6.750 7.120 6.750 7.090 167,282 +0.25(+3.65%)
Feb 11, 2025 7.240 7.280 6.820 6.840 201,773 -0.47(-6.43%)
Feb 10, 2025 7.420 7.520 7.220 7.310 216,250 -0.07(-0.95%)
Feb 07, 2025 7.830 8.100 7.280 7.380 267,971 -0.43(-5.51%)
Feb 06, 2025 7.960 8.260 7.670 7.810 170,152 -0.13(-1.64%)
Feb 05, 2025 7.890 8.140 7.750 7.940 168,976 +0.00(+0.00%)
Feb 04, 2025 7.900 8.270 7.850 7.940 178,781 +0.09(+1.15%)
Feb 03, 2025 7.870 8.005 7.660 7.850 187,236 -0.36(-4.38%)
Jan 31, 2025 8.340 8.870 8.170 8.210 257,036 -0.01(-0.12%)
Jan 30, 2025 8.090 8.500 8.080 8.220 183,737 +0.21(+2.62%)
Jan 29, 2025 8.180 8.350 7.920 8.010 142,715 -0.17(-2.08%)
Jan 28, 2025 8.370 8.500 8.100 8.180 163,054 -0.06(-0.73%)
Jan 27, 2025 8.660 8.690 8.050 8.240 302,551 -0.94(-10.24%)
Jan 24, 2025 9.390 9.589 9.100 9.180 91,543 -0.24(-2.55%)
Jan 23, 2025 9.180 9.430 9.050 9.420 112,349 +0.06(+0.64%)
Jan 22, 2025 9.560 9.760 9.309 9.360 121,642 -0.13(-1.37%)
Jan 21, 2025 9.250 9.690 9.100 9.490 195,675 +0.35(+3.83%)
Jan 17, 2025 8.980 9.195 8.770 9.140 203,829 +0.33(+3.75%)
Jan 16, 2025 9.300 9.345 8.732 8.810 163,969 -0.33(-3.61%)
Jan 15, 2025 8.790 9.420 8.710 9.140 184,307 +0.63(+7.40%)
Jan 14, 2025 8.750 9.010 8.460 8.510 161,445 +0.03(+0.35%)
Jan 13, 2025 8.720 8.816 8.370 8.480 239,281 -0.37(-4.18%)
Jan 10, 2025 9.000 9.150 8.600 8.850 313,055 -0.39(-4.22%)
Jan 08, 2025 10.18 10.56 8.850 9.240 540,087 -1.44(-13.48%)
Jan 07, 2025 12.08 12.10 10.40 10.68 396,670 -1.22(-10.25%)
Jan 06, 2025 12.00 12.25 11.39 11.90 279,942 +0.08(+0.68%)
Jan 03, 2025 12.00 12.49 11.56 11.82 289,018 -0.16(-1.34%)
Jan 02, 2025 11.43 13.08 11.42 11.98 646,800 +0.68(+6.02%)
Dec 31, 2024 11.30 0 -0.41(-3.50%)
Dec 30, 2024 9.730 13.36 9.595 11.71 1,696,488 +1.85(+18.76%)
Dec 27, 2024 10.10 10.47 9.280 9.860 164,507 -0.32(-3.14%)
Dec 26, 2024 8.920 10.32 8.800 10.18 319,575 +0.94(+10.17%)
Dec 24, 2024 9.130 9.320 8.740 9.240 175,523 -0.17(-1.81%)
Dec 23, 2024 8.650 10.05 8.650 9.410 532,507 +1.57(+20.03%)
Dec 20, 2024 7.830 8.080 7.600 7.840 144,423 -0.08(-1.07%)
Dec 19, 2024 8.320 8.400 7.880 7.925 106,328 -0.29(-3.47%)
Dec 18, 2024 8.420 9.227 8.070 8.210 288,989 -0.19(-2.26%)
Dec 17, 2024 8.220 8.602 8.175 8.400 202,592 +0.31(+3.83%)
Dec 16, 2024 7.750 8.114 7.610 8.090 130,208 +0.34(+4.39%)
Dec 13, 2024 7.750 7.860 7.540 7.750 82,525 +0.02(+0.26%)
Dec 12, 2024 7.620 7.830 7.540 7.730 88,804 +0.08(+1.05%)
Dec 11, 2024 7.390 7.666 7.260 7.650 89,663 +0.24(+3.24%)
Dec 10, 2024 7.680 7.680 7.347 7.410 121,138 -0.19(-2.50%)
Dec 09, 2024 7.510 7.950 7.393 7.600 125,043 +0.10(+1.33%)
Dec 06, 2024 7.300 7.600 7.270 7.500 99,136 +0.19(+2.60%)
Dec 05, 2024 7.860 7.875 7.110 7.310 305,573 -0.62(-7.82%)
Dec 04, 2024 7.930 8.114 7.870 7.930 74,130 +0.01(+0.13%)
Dec 03, 2024 8.100 8.192 7.890 7.920 111,247 -0.22(-2.70%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.