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)

7.200 +0.100 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 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 (%)
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%)
Feb 02, 2026 7.330 7.578 7.220 7.400 82,661 +0.04(+0.54%)
Jan 30, 2026 7.780 7.940 7.280 7.360 128,660 -0.64(-8.00%)
Jan 29, 2026 8.110 8.430 7.640 8.000 161,443 -0.10(-1.23%)
Jan 28, 2026 8.400 8.600 8.000 8.100 147,917 -0.21(-2.53%)
Jan 27, 2026 8.250 8.410 8.182 8.310 143,909 +0.06(+0.73%)
Jan 26, 2026 8.530 8.530 8.050 8.250 131,249 -0.28(-3.28%)
Jan 23, 2026 8.830 8.860 8.300 8.530 252,195 -0.30(-3.40%)
Jan 22, 2026 9.120 9.265 8.650 8.830 192,368 -0.17(-1.89%)
Jan 21, 2026 8.970 9.190 8.687 9.000 275,300 +0.17(+1.93%)
Jan 20, 2026 8.240 8.990 8.045 8.830 267,736 +0.39(+4.62%)
Jan 16, 2026 7.810 8.500 7.810 8.440 295,946 +0.66(+8.48%)
Jan 15, 2026 7.980 8.090 7.760 7.780 115,178 -0.07(-0.89%)
Jan 14, 2026 7.560 8.100 7.510 7.850 276,334 +0.49(+6.66%)
Jan 13, 2026 7.310 7.570 7.300 7.360 112,237 +0.09(+1.24%)
Jan 12, 2026 7.620 7.630 7.210 7.270 153,272 -0.51(-6.56%)
Jan 09, 2026 7.460 7.875 7.430 7.780 223,061 +0.33(+4.43%)
Jan 08, 2026 7.290 7.490 7.050 7.450 125,486 +0.08(+1.09%)
Jan 07, 2026 7.230 7.420 7.050 7.370 130,897 +0.10(+1.38%)
Jan 06, 2026 6.870 7.320 6.820 7.270 198,010 +0.51(+7.54%)
Jan 05, 2026 6.430 6.950 6.380 6.760 249,601 +0.48(+7.64%)
Jan 02, 2026 6.050 6.340 6.030 6.280 57,053 +0.27(+4.49%)
Dec 31, 2025 6.080 6.090 5.860 6.010 98,720 -0.03(-0.50%)
Dec 30, 2025 6.120 6.190 6.020 6.040 80,494 -0.10(-1.63%)
Dec 29, 2025 6.310 6.390 6.060 6.140 118,535 -0.28(-4.36%)
Dec 26, 2025 6.360 6.625 6.300 6.420 101,756 +0.02(+0.31%)
Dec 24, 2025 6.440 6.510 6.289 6.400 28,640 -0.10(-1.54%)
Dec 23, 2025 6.400 6.690 6.400 6.500 87,616 +0.04(+0.62%)
Dec 22, 2025 6.450 6.650 6.340 6.460 81,048 +0.11(+1.73%)
Dec 19, 2025 6.490 6.750 6.230 6.350 136,969 -0.08(-1.24%)
Dec 18, 2025 6.210 7.130 6.210 6.430 398,817 +0.59(+10.10%)
Dec 17, 2025 6.100 6.100 5.807 5.840 77,022 -0.22(-3.63%)
Dec 16, 2025 6.090 6.180 6.010 6.060 47,398 -0.02(-0.33%)
Dec 15, 2025 6.300 6.405 6.032 6.080 118,146 -0.20(-3.18%)
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%)
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.