Quantcast
QUIK

QuickLogic Corporation Common Stock Historical Stock Prices

$0.7495
*  
0.0105
1.38%
Get QUIK Alerts
*Delayed - data as of Mar. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
16:00 0.76 0.7739 0.7301 0.7495 331,982
03/18/2019 0.76 0.7739 0.7301 0.7495 331,982
03/15/2019 0.7304 0.7809 0.7262 0.76 479,771
03/14/2019 0.72 0.7337 0.71 0.7275 86,742
03/13/2019 0.71 0.7319 0.705 0.72 664,173
03/12/2019 0.732 0.7569 0.73 0.735 231,443
03/11/2019 0.73 0.74 0.73 0.732 198,690
03/08/2019 0.738 0.74 0.7175 0.7325 224,219
03/07/2019 0.739 0.7499 0.72 0.74 329,873
03/06/2019 0.79 0.79 0.7434 0.7489 542,000
03/05/2019 0.8242 0.83 0.7782 0.7893 172,160
03/04/2019 0.85 0.87 0.82 0.8299 214,610
03/01/2019 0.85 0.87 0.811 0.84 125,704
02/28/2019 0.88 0.896 0.8291 0.86 432,619
02/27/2019 0.782 0.835 0.7804 0.83 230,476
02/26/2019 0.778 0.7825 0.7607 0.7804 213,502
02/25/2019 0.7999 0.7999 0.7523 0.7782 200,648
02/22/2019 0.83 0.83 0.7753 0.7905 424,762
02/21/2019 0.83 0.83 0.8 0.8199 143,587
02/20/2019 0.831 0.85 0.81 0.81 601,561
02/19/2019 0.8983 0.9 0.8579 0.86 208,751
02/15/2019 0.91 0.92 0.8776 0.8902 552,024
02/14/2019 0.98 0.99 0.88 0.9 1,280,052
02/13/2019 1.05 1.06 1.0398 1.04 344,662
02/12/2019 1.04 1.05 1.03 1.04 396,316
02/11/2019 1.04 1.06 1.02 1.03 616,151
02/08/2019 1.05 1.0673 1.02 1.03 225,157
02/07/2019 1.08 1.1 1.0347 1.06 326,157
02/06/2019 1.18 1.18 1.02 1.07 1,001,581
02/05/2019 1.16 1.19 1.14 1.16 2,001,828
02/04/2019 0.8574 1.15 0.8524 1.1 1,988,041
02/01/2019 0.86 0.8632 0.84 0.8503 40,829
01/31/2019 0.85 0.89 0.84 0.8551 53,892
01/30/2019 0.9099 0.9099 0.8431 0.86 77,882
01/29/2019 0.8766 0.9 0.8595 0.88 95,428
01/28/2019 0.85 0.91 0.85 0.87 123,268
01/25/2019 0.8623 0.885 0.8623 0.8718 151,435
01/24/2019 0.8853 0.9 0.8693 0.8747 84,759
01/23/2019 0.87 0.9 0.85 0.86 88,074
01/22/2019 0.84 0.9 0.84 0.8539 62,918
01/18/2019 0.8674 0.9 0.8153 0.86 95,085
01/17/2019 0.88 0.89 0.8134 0.8469 118,690
01/16/2019 0.89 0.9 0.8745 0.8755 155,795
01/15/2019 0.9 0.94 0.8866 0.8869 78,425
01/14/2019 0.911 0.96 0.892 0.892 87,266
01/11/2019 0.903 0.95 0.903 0.92 158,111
01/10/2019 0.9341 0.9386 0.9005 0.91 153,207
01/09/2019 0.95 0.96 0.919 0.9386 59,914
01/08/2019 0.9525 0.9525 0.9258 0.9341 51,245
01/07/2019 0.96 0.98 0.9303 0.9394 412,067
01/04/2019 0.88 0.9467 0.855 0.9123 164,427
01/03/2019 0.8694 0.9 0.8327 0.8499 166,193
01/02/2019 0.71 0.89 0.71 0.8194 133,434
12/31/2018 0.75 0.7899 0.68 0.734 561,717
12/28/2018 0.71 0.8199 0.71 0.7608 639,144
12/27/2018 0.7 0.75 0.7 0.71 434,166
12/26/2018 0.7424 0.798 0.7121 0.7198 554,236
12/24/2018 0.695 0.7749 0.673 0.7452 401,204
12/21/2018 0.751 0.8 0.56 0.56 782,893
12/20/2018 0.8314 0.8599 0.751 0.774 610,478
12/19/2018 0.85 0.88 0.8265 0.8299 201,032
12/18/2018 0.85 0.93 0.85 0.85 260,960
*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?

Smart Portfolio