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)

7.515 -0.065 (-0.86%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 4, 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 (%)
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%)
Oct 01, 2025 6.000 6.190 5.900 6.170 294,328 +0.11(+1.82%)
Sep 30, 2025 5.860 6.231 5.860 6.060 104,545 +0.15(+2.54%)
Sep 29, 2025 6.050 6.081 5.880 5.910 80,013 -0.21(-3.43%)
Sep 26, 2025 6.050 6.155 6.020 6.120 91,973 +0.07(+1.16%)
Sep 25, 2025 5.740 6.200 5.730 6.050 117,098 +0.07(+1.17%)
Sep 24, 2025 6.060 6.230 5.940 5.980 117,180 -0.11(-1.81%)
Sep 23, 2025 6.200 6.428 6.000 6.090 186,688 -0.18(-2.87%)
Sep 22, 2025 5.770 6.295 5.710 6.270 260,661 +0.46(+7.92%)
Sep 19, 2025 6.100 6.200 5.610 5.810 399,372 -0.24(-3.97%)
Sep 18, 2025 5.650 6.140 5.650 6.050 259,432 +0.52(+9.40%)
Sep 17, 2025 5.810 5.826 5.280 5.530 184,403 -0.32(-5.47%)
Sep 16, 2025 5.670 5.850 5.600 5.850 75,818 +0.19(+3.45%)
Sep 15, 2025 5.640 5.800 5.590 5.655 67,874 +0.04(+0.62%)
Sep 12, 2025 5.530 5.650 5.470 5.620 80,413 +0.12(+2.18%)
Sep 11, 2025 5.300 5.560 5.290 5.500 53,331 +0.23(+4.36%)
Sep 10, 2025 5.420 5.440 5.250 5.270 78,602 -0.14(-2.59%)
Sep 09, 2025 5.100 5.410 5.040 5.410 122,758 +0.34(+6.71%)
Sep 08, 2025 5.130 5.260 5.000 5.070 75,436 -0.07(-1.36%)
Sep 05, 2025 5.150 5.250 5.110 5.140 68,093 +0.02(+0.39%)
Sep 04, 2025 4.900 5.130 4.825 5.120 104,499 +0.21(+4.28%)
Sep 03, 2025 4.860 4.940 4.850 4.910 98,777 +0.02(+0.41%)
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.