Canada markets closed

QuickLogic Corporation (QUIK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
13.92+0.49 (+3.65%)
At close: 04:00PM EDT
14.21 +0.29 (+2.08%)
After hours: 04:12PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202413.6114.2213.5013.9213.92210,188
May 02, 202413.5614.1613.2313.4313.43419,100
May 01, 202415.3715.4313.7814.1114.11448,500
Apr 30, 202415.3716.1315.1415.4615.46467,300
Apr 29, 202414.5015.8814.2615.3715.37859,300
Apr 26, 202413.5014.4213.3014.3314.33381,500
Apr 25, 202412.5313.8212.4713.1313.13875,700
Apr 24, 202412.5712.7112.1112.7112.71281,200
Apr 23, 202412.0012.5812.0012.2812.28256,400
Apr 22, 202411.5511.8511.4411.7811.78250,500
Apr 19, 202412.0312.0311.5011.5411.54234,700
Apr 18, 202412.5012.6711.8512.0112.01280,200
Apr 17, 202412.5212.7712.3912.4812.48224,800
Apr 16, 202412.6612.8112.5512.7112.71134,700
Apr 15, 202413.2013.3512.6612.7912.79278,500
Apr 12, 202413.7613.7613.1213.1313.13237,300
Apr 11, 202413.8213.9313.6313.8613.86180,600
Apr 10, 202413.8314.0313.6613.8313.83177,000
Apr 09, 202414.2214.2213.8114.0114.01197,900
Apr 08, 202414.3514.5013.7614.0314.03294,600
Apr 05, 202414.7514.7513.7514.2814.28383,800
Apr 04, 202415.2215.5214.8014.8214.82249,400
Apr 03, 202415.2615.4915.0015.1315.13276,900
Apr 02, 202415.5515.6814.9615.4315.43293,200
Apr 01, 202416.0416.4215.8116.1116.11227,300
Mar 28, 202415.7016.2115.7016.0316.03512,500
Mar 27, 202416.0516.1115.5515.7015.70180,200
Mar 26, 202416.2116.4415.6315.9815.98278,100
Mar 25, 202416.3116.5015.4915.9915.99432,100
Mar 22, 202416.5416.8916.3316.4916.49277,700
Mar 21, 202417.4017.5816.0616.3416.34464,300
Mar 20, 202416.8117.2216.2417.0617.06419,500
Mar 19, 202419.0319.0316.5016.5916.59815,900
Mar 18, 202418.0820.7518.0019.1419.141,152,100
Mar 15, 202417.6518.3017.2517.6117.61397,500
Mar 14, 202417.8018.6017.3717.4417.44501,000
Mar 13, 202417.8518.3817.1617.1917.19351,200
Mar 12, 202416.9617.7716.6617.6617.66184,200
Mar 11, 202416.7117.0515.8616.8216.82198,300
Mar 08, 202417.1918.1216.8017.0017.00296,400
Mar 07, 202417.0117.4016.4816.9616.96401,800
Mar 06, 202416.6017.0015.8616.7216.72226,700
Mar 05, 202416.7416.9215.7916.1016.10194,500
Mar 04, 202416.5017.2516.1216.8416.84405,400
Mar 01, 202414.9516.2514.9116.1716.17496,200
Feb 29, 202416.0016.0014.8314.9214.92285,600
Feb 28, 202414.8516.2014.2415.6715.671,150,200
Feb 27, 202412.8512.9612.6212.7112.71120,800
Feb 26, 202412.7513.1912.7512.9312.93116,000
Feb 23, 202413.0213.1612.5712.7712.7796,900
Feb 22, 202412.4913.1512.4112.9212.92142,800
Feb 21, 202412.7812.9512.0612.1312.13147,900
Feb 20, 202412.7713.0112.5012.8612.86153,700
Feb 16, 202412.9013.1812.4212.8812.88109,200
Feb 15, 202412.4313.0812.3412.9712.97140,700
Feb 14, 202412.1712.6512.0312.4112.41110,400
Feb 13, 202412.3812.7512.0812.2112.21167,000
Feb 12, 202412.8313.4012.6312.6412.64143,100
Feb 09, 202412.6012.9712.1612.9712.97108,600
Feb 08, 202411.9212.6711.6812.5212.52119,700
Feb 07, 202411.7411.9911.6111.8311.8375,100
Feb 06, 202411.4212.0111.4211.7911.79128,200
Feb 05, 202411.3611.7911.1511.6111.61128,600
Feb 02, 202411.1011.5011.0411.4111.41106,300
Feb 01, 202411.5311.6911.0711.2211.22162,300
Jan 31, 202411.5711.8211.1411.3711.37174,200
Jan 30, 202412.5112.5111.8211.8611.86191,900
Jan 29, 202413.1713.2211.4712.7812.78407,600
Jan 26, 202415.5915.7713.1013.3113.31473,600
Jan 25, 202414.9015.8914.6015.2815.28582,100
Jan 24, 202414.4014.8714.3214.6614.6689,300
Jan 23, 202414.8115.0414.2814.4114.4174,800
Jan 22, 202414.4015.0614.4014.7114.71246,400
Jan 19, 202413.5514.3613.5014.2014.20168,300
Jan 18, 202413.5813.8013.3713.4813.4851,600
Jan 17, 202413.7213.7513.2813.4413.4458,200
Jan 16, 202413.8014.0313.5013.6913.6981,000
Jan 12, 202413.7114.0313.5513.6113.6147,200
Jan 11, 202414.2014.2813.2513.8213.82122,400
Jan 10, 202414.3814.7114.1714.2114.2182,300
Jan 09, 202414.2414.5113.8714.3314.33111,300
Jan 08, 202414.4114.9914.1414.3714.37218,700
Jan 05, 202413.2614.6913.2514.1614.16238,000
Jan 04, 202414.0114.0113.2713.3513.35149,600
Jan 03, 202413.5014.3113.2313.9113.91103,600
Jan 02, 202413.7813.9013.1413.6813.68114,200
Dec 29, 202313.9014.0813.6313.8613.8682,000
Dec 28, 202314.5714.8313.6313.9613.96217,300
Dec 27, 202314.1714.6114.0514.2914.29161,600
Dec 26, 202313.4514.3613.3714.0514.05171,100
Dec 22, 202313.6013.6913.2513.3513.3567,900
Dec 21, 202313.0113.9013.0113.5413.5489,200
Dec 20, 202313.1813.5512.9113.0013.00100,000
Dec 19, 202313.6513.8912.5213.2013.20163,400
Dec 18, 202313.9513.9513.1413.6313.63193,600
Dec 15, 202312.9713.7912.8013.4513.45149,700
Dec 14, 202313.0413.3512.3612.7912.79160,500
Dec 13, 202312.3013.7012.3012.8012.80376,800
Dec 12, 202311.2012.1711.2012.0712.07182,200
Dec 11, 202311.7811.9111.2511.3311.3374,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...