QuickLogic Corporation (QUIK)

USD 5.13

(-6.56%)

Historical Prices

Date Open High Low Close Volume
04 Feb, 2000 15.0 15.13 14.38 14.88 15.42 Thousand
03 Feb, 2000 14.31 15.0 13.75 14.25 26.72 Thousand
02 Feb, 2000 14.13 14.88 13.75 13.75 14.52 Thousand
01 Feb, 2000 14.75 14.75 14.0 14.06 8100.00
31 Jan, 2000 15.75 15.94 14.75 15.0 6029.00
28 Jan, 2000 16.25 16.5 15.69 15.88 5079.00
27 Jan, 2000 17.5 17.75 16.0 16.25 6957.00
26 Jan, 2000 16.5 17.88 16.25 17.5 5207.00
25 Jan, 2000 16.94 18.0 16.38 16.38 12.92 Thousand
24 Jan, 2000 18.0 18.0 17.0 17.13 13.12 Thousand