QuickLogic Historical Data - QUIK

QUIK Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 0.266 -0.0191 -6.7% 0.266 0.31 0.2639 359,976
Nov 19 2019 0.2851 0.0251 9.65% 0.262 0.29 0.262 235,062
Nov 18 2019 0.26 0.01 4.0% 0.28 0.28 0.25 333,684
Nov 15 2019 0.25 0.0198 8.6% 0.201 0.268697 0.201 622,748
Nov 14 2019 0.2302 -0.0168 -6.8% 0.2583 0.2584 0.2201 374,586
Nov 13 2019 0.247 -0.016 -6.08% 0.2652 0.27 0.245 641,528
Nov 12 2019 0.263 -0.0233 -8.14% 0.235 0.2835 0.2316 890,368
Nov 11 2019 0.2863 -0.0137 -4.57% 0.31 0.32 0.2601 737,873
Nov 08 2019 0.30 0.00 0.0% 0.30 0.31 0.30 455,155
Nov 07 2019 0.30 -0.04 -11.76% 0.321 0.34 0.29 1,761,431
Nov 06 2019 0.34 -0.0262 -7.15% 0.342 0.3662 0.323 812,687
Nov 05 2019 0.3662 0.0002 0.05% 0.365 0.3749 0.3332 616,651
Nov 04 2019 0.366 -0.0029 -0.79% 0.39 0.39 0.357 226,374
Nov 01 2019 0.3689 0.00 +0.00% 0.374 0.3774 0.36 0
Nov 01 2019 0.3689 0.0072 1.99% 0.374 0.3774 0.36 46,134
Oct 31 2019 0.3617 -0.0083 -2.24% 0.3748 0.39 0.3607 26,690
Oct 30 2019 0.37 -0.012 -3.14% 0.38 0.3901 0.35 214,843
Oct 29 2019 0.382 0.0217 6.02% 0.361 0.4149 0.3601 275,594
Oct 28 2019 0.3603 -0.0116 -3.12% 0.3825 0.3825 0.3502 156,486
Oct 25 2019 0.3719 0.0067 1.83% 0.382 0.39 0.3555 281,627
Oct 24 2019 0.3652 0.0027 0.74% 0.3668 0.37999 0.3551 200,906
Oct 23 2019 0.3625 0.0024 0.67% 0.3614 0.3625 0.35 112,967
Oct 22 2019 0.3601 0.0051 1.44% 0.355 0.3748 0.355 220,051
Oct 21 2019 0.355 0.0049 1.4% 0.353 0.36 0.3475 328,513
Oct 18 2019 0.3501 -0.0009 -0.26% 0.3504 0.3525 0.345 198,144
Oct 17 2019 0.351 -0.0091 -2.53% 0.361 0.37 0.3453 136,967
Oct 16 2019 0.3601 -0.0099 -2.68% 0.37 0.37 0.36 56,563
Oct 15 2019 0.37 0.0125 3.5% 0.3551 0.37 0.355 70,897
Oct 14 2019 0.3575 0.0025 0.7% 0.355 0.365 0.3502 119,487
Oct 11 2019 0.355 0.0049 1.4% 0.35 0.359 0.3475 123,942
Oct 10 2019 0.3501 0.0001 0.03% 0.35 0.3799 0.34 193,969
Oct 09 2019 0.35 0.00 0.0% 0.3665 0.3686 0.35 43,906
Oct 08 2019 0.35 -0.01 -2.78% 0.35 0.36 0.34 982,174
Oct 07 2019 0.36 0.009 2.56% 0.35 0.389 0.35 107,547
Oct 04 2019 0.351 -0.0052 -1.46% 0.355 0.3572 0.35 176,632
Oct 03 2019 0.3562 -0.0171 -4.58% 0.3701 0.40 0.332 261,043
Oct 02 2019 0.3733 0.008 2.19% 0.39 0.39 0.3701 134,287
Oct 01 2019 0.3653 0.0138 3.93% 0.3562 0.3849 0.3441 126,741
Sep 30 2019 0.3515 0.00 0.0% 0.3445 0.3699 0.342 211,044
Sep 27 2019 0.3515 -0.008 -2.23% 0.353 0.3677 0.3503 210,690
Sep 26 2019 0.3595 -0.0065 -1.78% 0.37 0.382431 0.3511 365,068
Sep 25 2019 0.366 -0.01895 -4.92% 0.3924 0.40 0.36 127,987
Sep 24 2019 0.38495 -0.00505 -1.29% 0.39 0.4045 0.38495 217,323
Sep 23 2019 0.39 -0.0202 -4.92% 0.4105 0.4199 0.385 201,944
Sep 20 2019 0.4102 0.0085 2.12% 0.4089 0.42 0.40 327,429
Sep 19 2019 0.4017 0.0137 3.53% 0.39 0.44 0.382 450,025
Sep 18 2019 0.388 0.0112 2.97% 0.38 0.4049 0.3769 514,045
Sep 17 2019 0.3768 -0.0132 -3.38% 0.38 0.388 0.36 559,789
Sep 16 2019 0.39 0.0554 16.56% 0.3651 0.39 0.3601 303,860
Sep 13 2019 0.334597 -0.0254 -7.06% 0.355 0.3895 0.3003 2,029,307
Sep 12 2019 0.36 0.00 0.0% 0.36 0.375 0.355 415,201
Sep 11 2019 0.36 -0.01 -2.7% 0.3697 0.3798 0.353 886,032
Sep 10 2019 0.37 0.00 0.0% 0.38 0.38 0.3502 284,015
Sep 09 2019 0.37 0.0089 2.46% 0.365 0.38 0.36 450,046
Sep 06 2019 0.3611 0.0019 0.53% 0.35 0.375 0.3306 274,162
Sep 05 2019 0.359199 -0.0133 -3.57% 0.38 0.39 0.35 960,241
Sep 04 2019 0.3725 -0.0075 -1.97% 0.38 0.39 0.362 233,736
Sep 03 2019 0.38 -0.0025 -0.65% 0.38 0.38 0.3612 115,805
Sep 02 2019 0.3825 0.00 +0.00% 0.37 0.388 0.36 0
Aug 30 2019 0.3825 0.0053 1.41% 0.37 0.388 0.36 82,708
Aug 29 2019 0.3772 0.0072 1.95% 0.3603 0.383 0.3603 228,168
Aug 28 2019 0.37 0.003 0.82% 0.37 0.40 0.3515 321,292
Aug 27 2019 0.367 0.0072 2.0% 0.385 0.4049 0.3612 165,163
Aug 26 2019 0.3598 -0.0201 -5.29% 0.37 0.38 0.32 185,290
Aug 23 2019 0.3799 -0.0001 -0.03% 0.3766 0.39 0.37 55,281


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.