QUIK

QuickLogic Corporation Historical Stock Prices

$4.96
*  
0.09
 negative 
1.85%
Get QUIK Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  4.95  5.005  4.75  4.96 445,729
04/16/2014 4.95 5.005 4.75 4.96 445,729
04/15/2014 4.85 4.97 4.69 4.87 597,467
04/14/2014 4.95 5.045 4.77 4.85 536,908
04/11/2014 4.85 4.959 4.8 4.89 601,234
04/10/2014 5.15 5.25 4.85 4.9 709,638
04/09/2014 4.91 5.19 4.9 5.18 494,870
04/08/2014 4.97 5.1 4.85 4.86 863,114
04/07/2014 5.05 5.15 4.87 4.98 803,131
04/04/2014 5.41 5.4399 5.05 5.09 741,531
04/03/2014 5.53 5.67 5.3 5.38 1,146,281
04/02/2014 5.4 5.59 5.23 5.54 1,171,519
04/01/2014 5.2 5.35 5.17 5.35 506,394
03/31/2014 5.2 5.38 5.13 5.21 726,176
03/28/2014 4.96 5.19 4.9201 5.18 867,545
03/27/2014 4.75 4.96 4.63 4.9 1,543,935
03/26/2014 4.95 4.97 4.76 4.77 604,327
03/25/2014 5 5.07 4.85 4.93 468,592
03/24/2014 5.26 5.31 4.83 4.97 1,112,956
03/21/2014 5.38 5.42 5.15 5.31 543,610
03/20/2014 5.4 5.4 5.3 5.38 303,106
03/19/2014 5.44 5.62 5.31 5.4 1,114,792
03/18/2014 5.09 5.44 4.95 5.44 1,501,710
03/17/2014 4.92 4.96 4.86 4.92 353,215
03/14/2014 4.73 4.95 4.73 4.89 513,164
03/13/2014 4.78 4.89 4.73 4.77 466,727
03/12/2014 4.84 4.91 4.7 4.76 1,326,247
03/11/2014 5.02 5.06 4.8205 4.84 739,323
03/10/2014 4.94 5.06 4.931 5.04 463,262
03/07/2014 5.07 5.15 4.75 4.93 1,212,215
03/06/2014 5.2 5.25 5.02 5.07 551,033
03/05/2014 5.1 5.24 5.1 5.18 271,424
03/04/2014 5.2 5.27 5.0645 5.15 506,585
03/03/2014 5.02 5.29 4.94 5.17 805,630
02/28/2014 5.3 5.31 5 5.09 851,104
02/27/2014 5.28 5.36 5.24 5.28 337,165
02/26/2014 5.12 5.41 5.1 5.33 905,082
02/25/2014 5.15 5.16 5.06 5.11 381,567
02/24/2014 5.15 5.24 5.11 5.145 692,771
02/21/2014 5.22 5.24 5 5.1 810,066
02/20/2014 5.07 5.2 5 5.16 771,039
02/19/2014 5.18 5.45 5.06 5.1 1,408,231
02/18/2014 5 5.48 5 5.29 1,802,426
02/14/2014 4.91 5.02 4.7708 5.01 1,035,134
02/13/2014 4.6 5.02 4.6 4.82 2,068,932
02/12/2014 4.6 4.7 4.56 4.64 663,252
02/11/2014 4.6 4.6 4.5021 4.58 412,182
02/10/2014 4.43 4.6 4.43 4.58 768,074
02/07/2014 4.55 4.55 4.38 4.47 794,639
02/06/2014 4.73 4.78 4.2 4.455 1,576,143
02/05/2014 4.42 4.58 4.27 4.55 1,024,647
02/04/2014 4.45 4.72 4.38 4.41 914,300
02/03/2014 4.76 4.78 4.41 4.43 780,463
01/31/2014 4.39 4.77 4.38 4.73 904,733
01/30/2014 4.31 4.49 4.31 4.47 711,732
01/29/2014 4.34 4.3688 4.18 4.25 508,836
01/28/2014 4.36 4.41 4.29 4.39 357,911
01/27/2014 4.4 4.46 4.25 4.32 560,895
01/24/2014 4.47 4.57 4.38 4.39 453,363
01/23/2014 4.56 4.56 4.32 4.49 658,643
01/22/2014 4.8 4.8 4.52 4.57 526,791
01/21/2014 4.85 4.88 4.71 4.8 321,771
01/17/2014 4.9 4.92 4.75 4.77 312,630
01/16/2014 4.91 5 4.73 4.87 711,886
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?