QuickLogic Historical Data - QUIK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
QuickLogic Corporation QUIK NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 5.49 5.33 5.49 5.40 5.49 20:00:00
more quote information »

QUIK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.886.275.255.6947,900-0.39-6.63%
1 Month6.297.5225.256.1854,619-0.80-12.72%
3 Months0.258.820.23881.87315,6755.242,096.0%
6 Months0.3858.820.2010.9819254332,9735.111,325.97%
1 Year0.838.820.2010.7873597340,4804.66561.45%
3 Years1.608.820.2011.22313,1173.89243.13%
5 Years2.178.820.2011.26271,9073.32153.0%

QUIK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 5.435 0.03 0.65% 5.40 5.49 5.33 16,690
Feb 20 2020 5.40 -0.09 -1.64% 5.40 5.55 5.36 19,656
Feb 19 2020 5.49 -0.36 -6.15% 5.74 5.74 5.25 74,851
Feb 18 2020 5.85 -0.16 -2.66% 6.00 6.00 5.52 61,283
Feb 14 2020 6.01 0.12 2.04% 5.88 6.27 5.88 35,811
Feb 13 2020 5.89 -0.98 -14.26% 6.50 6.6098 5.845 144,357
Feb 12 2020 6.87 0.14 2.08% 6.75 6.90 6.675 38,992
Feb 11 2020 6.73 0.25 3.86% 6.47 6.78 6.21 45,352
Feb 10 2020 6.48 -0.27 -4.0% 6.61 6.75 6.3834 35,167
Feb 07 2020 6.75 -0.15 -2.17% 6.73 7.0099 6.6001 19,666
Feb 06 2020 6.90 -0.22 -3.03% 7.14 7.14 6.67 32,046
Feb 05 2020 7.1154 0.14 1.94% 7.07 7.522 7.00 47,833
Feb 04 2020 6.98 0.48 7.38% 6.43 7.17 6.43 50,814
Feb 03 2020 6.50 0.05 0.78% 6.33 6.63 6.14 32,192
Jan 31 2020 6.45 -0.25 -3.73% 6.73 6.80 6.26 55,314
Jan 30 2020 6.70 0.70 11.67% 6.00 6.74 5.96 69,042
Jan 29 2020 6.00 -0.02 -0.33% 6.03 6.09 5.77 48,824
Jan 28 2020 6.02 0.43 7.69% 5.68 6.19 5.68 69,070
Jan 27 2020 5.59 -0.17 -2.95% 5.76 6.4051 5.55 95,000
Jan 24 2020 5.76 -0.56 -8.79% 6.29 6.5099 5.75 62,495
Jan 23 2020 6.315 0.12 1.85% 6.01 6.38 5.61 140,775
Jan 22 2020 6.20 -0.76 -10.92% 6.97 7.13 6.11 90,903
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.