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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

QuickLogic Corporation - Common Stock (NQ:QUIK)

5.655 -0.005 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 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 (%)
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%)
Sep 02, 2025 5.020 5.070 4.800 4.890 349,001 -0.24(-4.68%)
Aug 29, 2025 5.490 5.540 5.100 5.130 213,161 -0.39(-7.07%)
Aug 28, 2025 5.430 5.560 5.310 5.520 186,041 +0.08(+1.47%)
Aug 27, 2025 5.350 5.490 5.340 5.440 151,963 +0.06(+1.12%)
Aug 26, 2025 5.360 5.470 5.310 5.380 82,183 +0.03(+0.56%)
Aug 25, 2025 5.670 5.700 5.350 5.350 125,173 -0.30(-5.31%)
Aug 22, 2025 5.570 5.820 5.475 5.650 250,792 +0.13(+2.36%)
Aug 21, 2025 5.540 5.580 5.380 5.520 141,871 -0.03(-0.54%)
Aug 20, 2025 5.590 5.630 5.310 5.550 253,769 -0.07(-1.25%)
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%)
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.
 
 
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.