QUIK

QuickLogic Corporation Common Stock Historical Stock Prices

$1.15
*  
0.03
2.68%
Get QUIK Alerts
*Delayed - data as of May 3, 2016 13:55 ET  -  Find a broker to begin trading QUIK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    QUIK Real Time
 
 
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 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:55 1.12 1.179 1.10 1.15 51,715
05/02/2016 1.08 1.17 1.08 1.12 149,631
04/29/2016 1.11 1.14 1.07 1.1 99,999
04/28/2016 1.12 1.15 1.07 1.09 134,926
04/27/2016 1.15 1.18 1.11 1.11 161,290
04/26/2016 1.2 1.2199 1.15 1.15 154,084
04/25/2016 1.12 1.2 1.11 1.2 189,832
04/22/2016 1.14 1.14 1.1 1.11 112,976
04/21/2016 1.1 1.12 1.09 1.11 164,181
04/20/2016 1.07 1.12 1.07 1.11 180,567
04/19/2016 1.07 1.08 1.06 1.08 176,795
04/18/2016 1.04 1.08 1.04 1.06 221,708
04/15/2016 1.07 1.09 0.9975 1.03 243,305
04/14/2016 1.09 1.1 1.06 1.09 150,109
04/13/2016 1.08 1.11 1.08 1.09 143,508
04/12/2016 1.09 1.1 1.08 1.09 55,810
04/11/2016 1.06 1.09 1.06 1.08 109,128
04/08/2016 1.1 1.12 1.06 1.06 138,132
04/07/2016 1.07 1.11 1.07 1.09 44,570
04/06/2016 1.1 1.12 1.07 1.07 119,893
04/05/2016 1.11 1.12 1.08 1.08 169,792
04/04/2016 1.07 1.11 1.07 1.11 259,671
04/01/2016 1.07 1.11 1.06 1.06 176,665
03/31/2016 1.11 1.11 1.06 1.06 375,440
03/30/2016 1.07 1.14 1.07 1.11 210,136
03/29/2016 1.07 1.08 1.06 1.07 162,789
03/28/2016 1.06 1.1099 1.05 1.06 224,819
03/24/2016 1.08 1.1 1.04 1.04 353,103
03/23/2016 1.11 1.1599 1.08 1.08 339,206
03/22/2016 1.1 1.11 1.09 1.11 154,971
03/21/2016 1.11 1.13 1.08 1.08 222,459
03/18/2016 1.09 1.13 1.08 1.13 444,958
03/17/2016 1.03 1.13 1.03 1.1 587,684
03/16/2016 1.05 1.11 1.01 1.05 2,762,600
03/15/2016 1.19 1.22 1.15 1.16 157,467
03/14/2016 1.2 1.22 1.19 1.19 187,136
03/11/2016 1.2 1.268 1.18 1.2 662,751
03/10/2016 1.4 1.4199 1.31 1.32 102,550
03/09/2016 1.38 1.41 1.38 1.39 114,550
03/08/2016 1.4 1.4301 1.35 1.37 180,121
03/07/2016 1.48 1.49 1.41 1.43 117,681
03/04/2016 1.49 1.5 1.47 1.47 137,902
03/03/2016 1.58 1.58 1.47 1.47 160,851
03/02/2016 1.58 1.6 1.55 1.58 89,076
03/01/2016 1.63 1.63 1.5225 1.54 117,674
02/29/2016 1.51 1.62 1.51 1.62 176,539
02/26/2016 1.57 1.57 1.51 1.54 108,846
02/25/2016 1.53 1.55 1.5001 1.54 61,537
02/24/2016 1.52 1.55 1.47 1.55 150,359
02/23/2016 1.6 1.62 1.505 1.52 158,255
02/22/2016 1.54 1.659 1.54 1.61 217,357
02/19/2016 1.44 1.58 1.43 1.54 319,695
02/18/2016 1.397 1.48 1.383 1.43 106,944
02/17/2016 1.37 1.49 1.36 1.39 390,395
02/16/2016 1.33 1.4 1.32 1.37 186,990
02/12/2016 1.35 1.37 1.31 1.34 209,035
02/11/2016 1.22 1.41 1.22 1.39 462,108
02/10/2016 1.21 1.3108 1.17 1.2 127,197
02/09/2016 1.2435 1.2524 1.2 1.21 71,355
02/08/2016 1.33 1.33 1.22 1.26 181,487
02/05/2016 1.37 1.39 1.33 1.33 78,304
02/04/2016 1.36 1.38 1.31 1.38 69,915
02/03/2016 1.38 1.38 1.3 1.36 108,060
02/02/2016 1.28 1.38 1.28 1.38 110,264
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?