QUIK

QuickLogic Historical Data

QUIK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 3.29 0.16 5.11% 3.13 3.56 3.1137 220,497
Sep 17 2020 3.13 0.07 2.29% 3.05 3.22 3.0053 41,244
Sep 16 2020 3.06 0.10 3.38% 3.02 3.23 2.96 95,745
Sep 15 2020 2.96 -0.05 -1.66% 2.97 3.11 2.96 42,798
Sep 14 2020 3.01 0.04 1.35% 3.00 3.04 2.97 32,884
Sep 11 2020 2.97 -0.08 -2.62% 3.07 3.07 2.92 68,770
Sep 10 2020 3.05 0.03 0.99% 3.04 3.13 2.98 48,092
Sep 09 2020 3.02 0.01 0.33% 3.02 3.24 2.98 63,854
Sep 08 2020 3.01 0.00 0.0% 3.06 3.10 2.94 40,252
Sep 07 2020 3.01 0.00 +0.00% 2.94 3.07 2.89 0
Sep 04 2020 3.01 0.07 2.38% 2.94 3.07 2.89 50,100
Sep 03 2020 2.94 -0.26 -8.13% 3.05 3.13 2.88 183,199
Sep 02 2020 3.20 0.18 5.96% 3.06 3.29 3.03 83,224
Sep 01 2020 3.02 -0.18 -5.63% 3.10 3.18 3.00 65,573
Aug 31 2020 3.20 -0.05 -1.54% 3.28 3.30 2.99 60,449
Aug 28 2020 3.25 0.23 7.62% 3.06 3.25 2.98 109,128
Aug 27 2020 3.02 0.00 0.0% 2.99 3.09 2.93 69,067
Aug 26 2020 3.02 0.00 0.0% 3.04 3.25 2.96 67,245
Aug 25 2020 3.02 0.02 0.67% 3.00 3.06 2.96 65,138
Aug 24 2020 3.00 0.00 0.0% 3.06 3.1897 2.97 81,881
Aug 21 2020 3.00 -0.23 -7.12% 3.24 3.31 2.95 282,950
Aug 20 2020 3.23 -0.05 -1.52% 3.27 3.34 3.17 121,714
Aug 19 2020 3.28 0.05 1.55% 3.34 3.41 3.20 81,838
Aug 18 2020 3.23 -0.16 -4.72% 3.36 3.36 3.21 79,273
Aug 17 2020 3.39 -0.09 -2.59% 3.54 3.55 3.33 80,935
Aug 14 2020 3.48 -0.05 -1.42% 3.54 3.5658 3.42 39,488
Aug 13 2020 3.53 -0.09 -2.49% 3.62 3.645 3.47 63,287
Aug 12 2020 3.62 -0.09 -2.43% 3.72 3.83 3.60 53,905
Aug 11 2020 3.71 0.06 1.64% 3.70 3.86 3.59 75,157
Aug 10 2020 3.65 0.00 0.0% 3.75 4.66 3.55 57,459
Aug 07 2020 3.65 0.15 4.29% 3.50 3.68 3.45 100,550
Aug 06 2020 3.50 -0.50 -12.5% 3.80 3.85 3.28 257,963
Aug 05 2020 4.00 0.00 0.0% 4.07 4.0799 3.88 58,482
Aug 04 2020 4.00 0.10 2.56% 3.93 4.20 3.83 151,650
Aug 03 2020 3.90 -0.11 -2.74% 4.04 4.04 3.89 74,696
Jul 31 2020 4.01 0.19 4.97% 3.84 4.11 3.76 107,931
Jul 30 2020 3.82 -0.14 -3.54% 3.93 3.96 3.745 78,478
Jul 29 2020 3.96 -0.13 -3.18% 4.16 4.16 3.91 58,694
Jul 28 2020 4.09 0.02 0.49% 4.15 4.1597 3.80 134,128
Jul 27 2020 4.07 0.18 4.63% 3.95 4.43 3.925 244,397
Jul 24 2020 3.89 0.20 5.42% 3.76 3.92 3.60 117,213
Jul 23 2020 3.69 0.08 2.22% 3.58 3.91 3.51 261,817
Jul 22 2020 3.61 0.09 2.56% 3.53 3.70 3.34 113,890
Jul 21 2020 3.52 0.11 3.23% 3.43 3.57 3.41 32,388
Jul 20 2020 3.41 -0.09 -2.57% 3.50 3.51 3.29 58,195
Jul 17 2020 3.50 0.00 0.0% 3.48 3.52 3.36 89,344
Jul 16 2020 3.50 0.20 6.06% 3.32 3.50 3.19 100,469
Jul 15 2020 3.30 0.21 6.8% 3.14 3.37 3.06 165,884
Jul 14 2020 3.09 -0.04 -1.28% 3.10 3.1599 3.02 63,130
Jul 13 2020 3.13 -0.34 -9.8% 3.50 3.53 3.10 196,064
Jul 10 2020 3.47 0.04 1.17% 3.41 3.48 3.30 86,508
Jul 09 2020 3.43 0.09 2.69% 3.41 3.46 3.245 113,506
Jul 08 2020 3.3401 0.17 5.37% 3.20 3.38 3.09 103,056
Jul 07 2020 3.17 -0.03 -0.94% 3.18 3.25 3.08 71,987
Jul 06 2020 3.20 0.17 5.49% 3.02 3.25 3.02 140,738
Jul 03 2020 3.0335 0.00 +0.00% 3.12 3.19 3.02 0
Jul 02 2020 3.0335 -0.07 -2.15% 3.12 3.19 3.02 86,780
Jul 01 2020 3.10 0.02 0.65% 3.16 3.27 3.10 104,606
Jun 30 2020 3.08 0.02 0.65% 3.06 3.2199 2.99 121,674
Jun 29 2020 3.0601 -0.09 -2.85% 3.18 3.38 2.99 250,611
Jun 26 2020 3.15 -0.10 -3.08% 3.35 3.47 3.02 284,009
Jun 25 2020 3.25 -0.13 -3.85% 3.38 3.41 3.21 127,407
Jun 24 2020 3.38 -0.07 -2.11% 3.44 3.49 3.21 125,204
Jun 23 2020 3.4527 0.03 0.96% 3.46 3.52 3.39 107,322
Jun 22 2020 3.42 -0.17 -4.74% 3.64 3.698 3.37 233,226


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.