Australia markets closed

QuickLogic Corporation (QUIK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.39+0.16 (+1.56%)
At close: 04:00PM EDT
10.96 +0.57 (+5.49%)
After hours: 07:54PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202410.2910.8710.2910.3910.391,949,600
27 June 202410.4110.6810.1410.2310.23201,600
26 June 202410.2210.4910.1210.4410.44188,500
25 June 202410.2710.5110.1510.2810.28169,500
24 June 202410.2610.4510.1110.2710.27261,400
21 June 202410.1610.3210.0210.3210.32180,100
20 June 202410.5310.7810.0610.1610.16301,100
18 June 202411.1011.2010.6010.6010.60186,900
17 June 202410.7311.2310.5911.0611.06187,000
14 June 202411.5111.5110.6510.7410.74517,400
13 June 202411.8812.0411.4911.6011.60321,900
12 June 202411.7412.3611.7311.7911.79167,000
11 June 202411.7511.9211.5711.6011.60160,700
10 June 202411.9712.2011.7411.8211.82135,800
07 June 202412.1012.3711.8211.9911.99127,100
06 June 202412.4712.6612.0412.1212.12150,000
05 June 202412.3912.5712.1412.5212.52171,500
04 June 202412.8512.8512.0412.3312.33197,500
03 June 202413.0613.2612.7512.9312.93165,100
31 May 202413.0313.2912.6212.9512.95143,600
30 May 202413.5013.5612.8312.9612.96176,300
29 May 202413.0813.6812.8913.3813.38240,000
28 May 202412.9013.7412.7713.2513.25329,600
24 May 202411.7512.8811.7512.6512.65394,300
23 May 202412.1512.4811.6611.7411.74252,300
22 May 202411.5012.1711.4411.9011.90229,300
21 May 202411.6011.6311.3111.4311.43167,200
20 May 202411.8411.9911.6311.6711.67225,300
17 May 202412.2312.3711.7611.9411.94226,600
16 May 202412.4112.6612.0912.1012.10250,900
15 May 202412.3612.7812.0612.4712.47398,800
14 May 202412.5012.8611.3012.1112.11653,600
13 May 202412.6112.8312.3012.5612.56419,000
10 May 202412.6512.9612.2812.4812.48234,900
09 May 202412.9913.2012.5912.6312.63202,700
08 May 202413.1613.2512.5112.9912.99235,300
07 May 202414.2514.4013.1613.3513.35232,100
06 May 202414.0014.5114.0014.2714.27153,400
03 May 202413.6114.2213.5013.9213.92210,900
02 May 202413.5614.1613.2313.4313.43419,100
01 May 202415.3715.4313.7814.1114.11448,500
30 Apr 202415.3716.1315.1415.4615.46467,300
29 Apr 202414.5015.8814.2615.3715.37859,300
26 Apr 202413.5014.4213.3014.3314.33381,500
25 Apr 202412.5313.8212.4713.1313.13875,700
24 Apr 202412.5712.7112.1112.7112.71281,200
23 Apr 202412.0012.5812.0012.2812.28256,400
22 Apr 202411.5511.8511.4411.7811.78250,500
19 Apr 202412.0312.0311.5011.5411.54234,700
18 Apr 202412.5012.6711.8512.0112.01280,200
17 Apr 202412.5212.7712.3912.4812.48224,800
16 Apr 202412.6612.8112.5512.7112.71134,700
15 Apr 202413.2013.3512.6612.7912.79278,500
12 Apr 202413.7613.7613.1213.1313.13237,300
11 Apr 202413.8213.9313.6313.8613.86180,600
10 Apr 202413.8314.0313.6613.8313.83177,000
09 Apr 202414.2214.2213.8114.0114.01197,900
08 Apr 202414.3514.5013.7614.0314.03294,600
05 Apr 202414.7514.7513.7514.2814.28383,800
04 Apr 202415.2215.5214.8014.8214.82249,400
03 Apr 202415.2615.4915.0015.1315.13276,900
02 Apr 202415.5515.6814.9615.4315.43293,200
01 Apr 202416.0416.4215.8116.1116.11227,300
28 Mar 202415.7016.2115.7016.0316.03512,500
27 Mar 202416.0516.1115.5515.7015.70180,200
26 Mar 202416.2116.4415.6315.9815.98278,100
25 Mar 202416.3116.5015.4915.9915.99432,100
22 Mar 202416.5416.8916.3316.4916.49277,700
21 Mar 202417.4017.5816.0616.3416.34464,300
20 Mar 202416.8117.2216.2417.0617.06419,500
19 Mar 202419.0319.0316.5016.5916.59815,900
18 Mar 202418.0820.7518.0019.1419.141,152,100
15 Mar 202417.6518.3017.2517.6117.61397,500
14 Mar 202417.8018.6017.3717.4417.44501,000
13 Mar 202417.8518.3817.1617.1917.19351,200
12 Mar 202416.9617.7716.6617.6617.66184,200
11 Mar 202416.7117.0515.8616.8216.82198,300
08 Mar 202417.1918.1216.8017.0017.00296,400
07 Mar 202417.0117.4016.4816.9616.96401,800
06 Mar 202416.6017.0015.8616.7216.72226,700
05 Mar 202416.7416.9215.7916.1016.10194,500
04 Mar 202416.5017.2516.1216.8416.84405,400
01 Mar 202414.9516.2514.9116.1716.17496,200
29 Feb 202416.0016.0014.8314.9214.92285,600
28 Feb 202414.8516.2014.2415.6715.671,150,200
27 Feb 202412.8512.9612.6212.7112.71120,800
26 Feb 202412.7513.1912.7512.9312.93116,000
23 Feb 202413.0213.1612.5712.7712.7796,900
22 Feb 202412.4913.1512.4112.9212.92142,800
21 Feb 202412.7812.9512.0612.1312.13147,900
20 Feb 202412.7713.0112.5012.8612.86153,700
16 Feb 202412.9013.1812.4212.8812.88109,200
15 Feb 202412.4313.0812.3412.9712.97140,700
14 Feb 202412.1712.6512.0312.4112.41110,400
13 Feb 202412.3812.7512.0812.2112.21167,000
12 Feb 202412.8313.4012.6312.6412.64143,100
09 Feb 202412.6012.9712.1612.9712.97108,600
08 Feb 202411.9212.6711.6812.5212.52119,700
07 Feb 202411.7411.9911.6111.8311.8375,100
06 Feb 202411.4212.0111.4211.7911.79128,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...