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)

6.280 -0.130 (-2.03%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	6.400	6.800	6.260	6.280	156,682	-0.13(-2.03%)
Dec 11, 2025	6.280	6.410	6.120	6.410	49,365	+0.04(+0.63%)
Dec 10, 2025	6.340	6.440	6.230	6.370	79,603	+0.00(+0.00%)
Dec 09, 2025	6.220	6.445	6.220	6.370	51,379	+0.11(+1.76%)
Dec 08, 2025	6.330	6.415	6.210	6.260	66,258	-0.03(-0.48%)
Dec 05, 2025	6.430	6.520	6.250	6.290	60,218	-0.14(-2.18%)
Dec 04, 2025	6.300	6.535	6.098	6.430	111,501	+0.13(+2.06%)
Dec 03, 2025	5.980	6.310	5.960	6.300	81,377	+0.35(+5.88%)
Dec 02, 2025	6.050	6.290	5.890	5.950	95,995	-0.11(-1.82%)
Dec 01, 2025	6.180	6.253	6.000	6.060	96,747	-0.24(-3.81%)
Nov 28, 2025	6.200	6.360	6.100	6.300	215,208	+0.20(+3.28%)
Nov 26, 2025	6.060	6.200	5.970	6.100	120,710	+0.15(+2.52%)
Nov 25, 2025	5.950	6.080	5.790	5.950	73,521	-0.06(-1.00%)
Nov 24, 2025	5.800	6.070	5.800	6.010	80,449	+0.22(+3.89%)
Nov 21, 2025	5.490	5.930	5.410	5.785	170,476	+0.30(+5.47%)
Nov 20, 2025	5.950	6.320	5.280	5.485	183,247	-0.39(-6.72%)
Nov 19, 2025	5.870	6.115	5.840	5.880	96,527	+0.01(+0.17%)
Nov 18, 2025	5.860	5.960	5.690	5.870	165,115	-0.08(-1.34%)
Nov 17, 2025	6.020	6.300	5.860	5.950	115,185	-0.19(-3.09%)
Nov 14, 2025	5.750	6.210	5.680	6.140	151,720	+0.23(+3.89%)
Nov 13, 2025	6.210	6.220	5.700	5.910	236,755	-0.31(-4.98%)
Nov 12, 2025	6.760	7.170	6.020	6.220	426,597	-0.95(-13.25%)
Nov 11, 2025	7.170	7.295	6.885	7.170	117,910	-0.06(-0.83%)
Nov 10, 2025	7.260	7.410	7.025	7.230	113,320	+0.08(+1.12%)
Nov 07, 2025	7.000	7.150	6.700	7.150	131,905	+0.00(+0.00%)
Nov 06, 2025	7.280	7.350	7.085	7.150	190,737	-0.18(-2.46%)
Nov 05, 2025	7.600	7.600	7.133	7.330	143,479	-0.27(-3.55%)
Nov 04, 2025	7.130	7.610	6.960	7.600	472,747	+0.02(+0.26%)
Nov 03, 2025	7.850	7.880	7.475	7.580	205,877	-0.32(-4.05%)
Oct 31, 2025	7.190	7.920	7.160	7.900	308,883	+0.80(+11.27%)
Oct 30, 2025	7.200	7.390	7.050	7.100	123,543	-0.30(-4.05%)
Oct 29, 2025	6.850	7.620	6.840	7.400	317,890	+0.60(+8.82%)
Oct 28, 2025	6.620	6.920	6.610	6.800	97,636	+0.08(+1.19%)
Oct 27, 2025	7.030	7.150	6.700	6.720	175,175	-0.30(-4.27%)
Oct 24, 2025	6.630	7.270	6.565	7.020	261,801	+0.50(+7.67%)
Oct 23, 2025	6.100	6.650	6.100	6.520	137,595	+0.39(+6.36%)
Oct 22, 2025	6.530	6.598	5.904	6.130	354,338	-0.54(-8.10%)
Oct 21, 2025	7.270	7.330	6.532	6.670	301,458	-0.59(-8.13%)
Oct 20, 2025	6.760	7.580	6.750	7.260	644,828	+0.56(+8.36%)
Oct 17, 2025	6.950	7.270	6.610	6.700	459,709	-0.50(-6.94%)
Oct 16, 2025	7.320	7.470	7.070	7.200	277,008	+0.09(+1.27%)
Oct 15, 2025	7.090	7.597	6.940	7.110	413,963	+0.28(+4.10%)
Oct 14, 2025	6.630	7.150	6.400	6.830	263,063	+0.18(+2.71%)
Oct 13, 2025	6.230	6.690	6.230	6.650	133,551	+0.53(+8.66%)
Oct 10, 2025	6.450	6.740	6.075	6.120	224,310	-0.31(-4.82%)
Oct 09, 2025	6.500	6.500	6.220	6.430	110,323	-0.11(-1.68%)
Oct 08, 2025	6.660	6.700	6.430	6.540	190,249	-0.14(-2.10%)
Oct 07, 2025	6.100	6.815	6.070	6.680	564,328	+0.62(+10.23%)
Oct 06, 2025	6.240	6.260	6.050	6.060	189,217	-0.04(-0.66%)
Oct 03, 2025	6.050	6.361	6.010	6.100	267,474	+0.07(+1.16%)
Oct 02, 2025	6.250	6.370	5.960	6.030	341,202	-0.14(-2.27%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

QuickLogic Corporation - Common Stock (NQ:QUIK)

Historical Prices