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)

5.680 +0.200 (+3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
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%)
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 5.320 278,274 +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 +0.15(+3.25%)
Apr 04, 2025 4.400 4.690 4.295 4.610 205,646 -0.01(-0.22%)
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%)
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.
 
 
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.