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)

5.620 -0.050 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	5.760	5.920	5.540	5.620	263,950	-0.05(-0.88%)
Aug 18, 2025	5.610	5.886	5.470	5.670	315,540	+0.05(+0.89%)
Aug 15, 2025	6.640	6.640	5.575	5.620	579,862	-0.91(-13.94%)
Aug 14, 2025	5.880	6.560	5.830	6.530	522,346	+0.53(+8.83%)
Aug 13, 2025	5.650	6.290	5.210	6.000	642,942	+0.18(+3.09%)
Aug 12, 2025	5.860	5.990	5.815	5.820	217,425	+0.05(+0.87%)
Aug 11, 2025	5.970	6.150	5.765	5.770	147,138	-0.12(-2.04%)
Aug 08, 2025	5.760	5.970	5.730	5.890	109,070	+0.12(+2.08%)
Aug 07, 2025	5.990	6.090	5.660	5.770	110,187	-0.17(-2.86%)
Aug 06, 2025	6.070	6.110	5.855	5.940	132,821	-0.11(-1.82%)
Aug 05, 2025	6.230	6.380	6.050	6.050	96,709	-0.23(-3.66%)
Aug 04, 2025	6.190	6.450	6.160	6.280	116,723	+0.11(+1.78%)
Aug 01, 2025	6.130	6.320	5.917	6.170	147,749	-0.17(-2.68%)
Jul 31, 2025	6.350	6.370	6.185	6.340	72,281	+0.13(+2.09%)
Jul 30, 2025	6.300	6.365	6.134	6.210	143,798	-0.11(-1.74%)
Jul 29, 2025	6.560	6.770	6.320	6.320	165,145	-0.14(-2.17%)
Jul 28, 2025	6.310	6.660	6.250	6.460	153,167	+0.25(+4.03%)
Jul 25, 2025	6.530	6.530	6.180	6.210	116,648	-0.23(-3.57%)
Jul 24, 2025	6.760	6.760	6.290	6.440	217,014	-0.28(-4.17%)
Jul 23, 2025	6.440	6.870	6.430	6.720	259,869	+0.31(+4.84%)
Jul 22, 2025	6.220	6.440	6.090	6.410	156,823	+0.18(+2.89%)
Jul 21, 2025	6.140	6.545	6.140	6.230	106,947	+0.09(+1.47%)
Jul 18, 2025	6.340	6.340	6.083	6.140	161,794	-0.11(-1.76%)
Jul 17, 2025	6.400	6.670	6.250	6.250	225,481	-0.17(-2.65%)
Jul 16, 2025	6.290	6.490	6.280	6.420	250,361	+0.19(+3.05%)
Jul 15, 2025	6.360	6.590	6.230	6.230	149,263	-0.01(-0.16%)
Jul 14, 2025	6.400	6.530	6.200	6.240	111,395	-0.17(-2.65%)
Jul 11, 2025	6.710	6.948	6.405	6.410	140,775	-0.30(-4.47%)
Jul 10, 2025	7.050	7.129	6.710	6.710	240,547	-0.34(-4.82%)
Jul 09, 2025	6.190	7.240	6.190	7.050	624,395	+0.86(+13.89%)
Jul 08, 2025	6.250	6.359	6.150	6.190	92,472	-0.02(-0.32%)
Jul 07, 2025	6.140	6.260	5.990	6.210	175,230	+0.01(+0.16%)
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%)

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