QUIK

QuickLogic Corporation Historical Stock Prices

$3.2
*  
0.04
1.27%
Get QUIK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading QUIK now
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.15  3.27  3.1398  3.20 279,666
12/24/2014 3.16 3.19 3.08 3.16 95,679
12/23/2014 3.16 3.2 3.0932 3.15 251,493
12/22/2014 3.08 3.175 3.05 3.16 169,541
12/19/2014 3.18 3.18 3.03 3.09 490,463
12/18/2014 3.15 3.2 3.06 3.2 206,309
12/17/2014 2.9 3.14 2.9 3.12 290,602
12/16/2014 2.89 3.01 2.86 2.9 179,814
12/15/2014 2.89 2.93 2.83 2.9 256,343
12/12/2014 2.85 2.94 2.85 2.9 138,531
12/11/2014 2.91 2.969 2.85 2.91 173,158
12/10/2014 2.93 2.99 2.83 2.91 275,433
12/09/2014 2.8 2.95 2.68 2.95 319,014
12/08/2014 2.91 2.9299 2.8 2.84 298,078
12/05/2014 2.83 2.9685 2.8 2.93 393,722
12/04/2014 2.79 2.87 2.7694 2.82 255,196
12/03/2014 2.9 2.92 2.77 2.8 399,253
12/02/2014 2.87 2.98 2.865 2.91 161,536
12/01/2014 3.03 3.03 2.85 2.85 336,571
11/28/2014 3.06 3.09 2.99 3.02 250,586
11/26/2014 3.07 3.13 3.03 3.06 191,537
11/25/2014 3.2 3.2 3.05 3.1 299,786
11/24/2014 3.21 3.27 3.18 3.2 204,945
11/21/2014 3.26 3.28 3.19 3.2 260,313
11/20/2014 3.15 3.27 3.14 3.21 306,877
11/19/2014 3.18 3.23 3.16 3.17 148,482
11/18/2014 3.2 3.265 3.14 3.2 177,301
11/17/2014 3.2 3.2378 3.14 3.18 289,996
11/14/2014 3.18 3.2 3.13 3.2 148,811
11/13/2014 3.21 3.29 3.139 3.17 281,242
11/12/2014 3.1 3.2 3.09 3.19 237,028
11/11/2014 3.12 3.15 3.05 3.13 146,452
11/10/2014 3.06 3.135 3.046 3.11 323,049
11/07/2014 3.03 3.04 2.91 3.04 114,396
11/06/2014 2.99 3.04 2.94 3.03 191,264
11/05/2014 3.13 3.17 2.94 2.96 425,599
11/04/2014 2.79 3.13 2.79 3.1 592,575
11/03/2014 2.85 2.97 2.82 2.84 256,860
10/31/2014 2.89 2.93 2.76 2.88 564,750
10/30/2014 2.96 2.96 2.75 2.84 636,578
10/29/2014 3.02 3.04 2.9 2.97 493,670
10/28/2014 2.78 2.98 2.72 2.96 544,159
10/27/2014 2.61 2.78 2.57 2.74 453,599
10/24/2014 2.65 2.6973 2.6 2.62 192,520
10/23/2014 2.67 2.69 2.6 2.64 176,461
10/22/2014 2.72 2.76 2.6 2.6 203,177
10/21/2014 2.62 2.71 2.62 2.71 134,255
10/20/2014 2.59 2.6984 2.56 2.6 180,878
10/17/2014 2.8 2.83 2.61 2.63 280,436
10/16/2014 2.6 2.83 2.6 2.74 322,126
10/15/2014 2.51 2.69 2.5 2.65 384,156
10/14/2014 2.55 2.71 2.535 2.54 315,469
10/13/2014 2.61 2.7 2.55 2.55 291,971
10/10/2014 2.79 2.8 2.6 2.61 582,849
10/09/2014 2.99 3.01 2.82 2.83 335,263
10/08/2014 2.76 3.03 2.75 2.99 466,655
10/07/2014 2.96 2.96 2.77 2.78 377,345
10/06/2014 2.97 3.01 2.8 2.86 411,656
10/03/2014 3.02 3.02 2.9337 2.99 172,902
10/02/2014 2.87 3.019 2.81 2.96 336,973
10/01/2014 2.96 2.97 2.763 2.89 939,163
09/30/2014 3.01 3.11 2.98 2.99 408,887
09/29/2014 2.92 3.121 2.92 3.03 314,738
09/26/2014 3.14 3.1501 2.92 3.03 541,359
09/25/2014 3.19 3.23 3.1 3.14 230,642
09/24/2014 3.17 3.235 3.14 3.21 226,909
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 Brokers before you trade

Want to trade FX?