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
Markets:
Overview
News
Currencies
International
Treasuries

QuickLogic Corporation - Common Stock (NQ:QUIK)

9.900 -0.050 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 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 (%)
Apr 06, 2026 9.990 10.37 9.710 9.900 175,699 -0.05(-0.50%)
Apr 02, 2026 9.610 10.16 9.500 9.950 133,773 -0.03(-0.30%)
Apr 01, 2026 9.500 10.22 9.450 9.980 265,992 +0.60(+6.40%)
Mar 31, 2026 9.080 9.490 9.000 9.380 124,611 +0.31(+3.42%)
Mar 30, 2026 9.480 9.500 8.822 9.070 206,694 -0.46(-4.83%)
Mar 27, 2026 9.450 9.610 9.320 9.530 101,111 -0.09(-0.94%)
Mar 26, 2026 9.800 9.920 9.500 9.620 120,390 -0.35(-3.51%)
Mar 25, 2026 9.510 10.20 9.460 9.970 301,375 +0.61(+6.52%)
Mar 24, 2026 9.150 9.570 9.041 9.360 123,132 +0.10(+1.08%)
Mar 23, 2026 9.490 9.520 9.070 9.260 97,881 -0.06(-0.64%)
Mar 20, 2026 9.500 9.580 9.035 9.320 107,157 -0.16(-1.69%)
Mar 19, 2026 8.920 9.630 8.750 9.480 194,182 +0.23(+2.49%)
Mar 18, 2026 9.050 9.318 8.610 9.250 218,174 +0.18(+1.98%)
Mar 17, 2026 9.000 10.14 8.800 9.070 453,504 +0.07(+0.78%)
Mar 16, 2026 9.170 9.435 8.980 9.000 115,151 +0.00(+0.00%)
Mar 13, 2026 8.960 9.530 8.950 9.000 263,816 +0.09(+1.01%)
Mar 12, 2026 9.360 9.810 8.850 8.910 193,417 -0.45(-4.81%)
Mar 11, 2026 9.310 9.710 9.210 9.360 282,536 +0.07(+0.75%)
Mar 10, 2026 8.530 9.765 8.530 9.290 343,318 +0.72(+8.40%)
Mar 09, 2026 8.310 8.642 8.010 8.570 197,328 -0.14(-1.61%)
Mar 06, 2026 8.500 9.150 8.355 8.710 172,665 -0.07(-0.80%)
Mar 05, 2026 8.780 9.430 8.600 8.780 203,057 -0.02(-0.23%)
Mar 04, 2026 7.790 9.590 7.700 8.800 648,094 +1.01(+12.97%)
Mar 03, 2026 7.860 7.940 7.380 7.790 109,399 -0.28(-3.47%)
Mar 02, 2026 8.010 8.300 7.930 8.070 146,121 -0.16(-1.94%)
Feb 27, 2026 8.000 8.320 7.895 8.230 322,459 +0.08(+0.98%)
Feb 26, 2026 8.240 8.240 7.766 8.150 106,528 -0.07(-0.85%)
Feb 25, 2026 7.990 8.345 7.990 8.220 143,343 +0.26(+3.27%)
Feb 24, 2026 8.000 8.070 7.880 7.960 77,997 -0.04(-0.50%)
Feb 23, 2026 8.100 8.100 7.870 8.000 97,810 -0.11(-1.36%)
Feb 20, 2026 8.140 8.200 7.905 8.110 150,298 -0.05(-0.61%)
Feb 19, 2026 7.920 8.250 7.610 8.160 190,418 +0.08(+0.99%)
Feb 18, 2026 7.500 8.320 7.500 8.080 551,939 +0.63(+8.46%)
Feb 17, 2026 6.930 7.740 6.910 7.450 519,368 +0.61(+8.92%)
Feb 13, 2026 6.720 6.905 6.710 6.840 39,070 +0.14(+2.09%)
Feb 12, 2026 7.080 7.080 6.580 6.700 84,614 -0.32(-4.56%)
Feb 11, 2026 7.150 7.160 6.880 7.020 76,767 +0.05(+0.72%)
Feb 10, 2026 7.220 7.260 6.940 6.970 88,429 -0.23(-3.19%)
Feb 09, 2026 7.260 7.280 7.020 7.200 157,445 +0.10(+1.41%)
Feb 06, 2026 6.670 7.270 6.610 7.100 145,134 +0.61(+9.40%)
Feb 05, 2026 6.560 6.756 6.380 6.490 74,765 -0.19(-2.84%)
Feb 04, 2026 7.120 7.177 6.500 6.680 99,923 -0.41(-5.78%)
Feb 03, 2026 7.410 7.410 6.770 7.090 165,410 -0.31(-4.19%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.