NASDAQ, QUIK End of Day and Historical Stock Data [Quicklogic Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, QUIK:

05 Sep 2025

LAST: 5.140	CHANGE: 0.02	OPEN: 5.150	HIGH: 5.250	ASK: 1.610	VOLUME: 68K
LAST: 5.140	CHG(%): 0.39	PREV: 5.120	LOW: 5.110	BID: 1.020

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	5.150	5.250	5.110	5.140	68K
04 Sep 25	4.900	5.130	4.825	5.120	104.4K
03 Sep 25	4.860	4.940	4.850	4.910	98.8K
02 Sep 25	5.020	5.070	4.800	4.890	349.7K
29 Aug 25	5.490	5.540	5.100	5.130	213.1K
28 Aug 25	5.430	5.560	5.310	5.520	186K
27 Aug 25	5.350	5.490	5.340	5.440	151.9K
26 Aug 25	5.360	5.470	5.310	5.380	82.1K
25 Aug 25	5.670	5.700	5.350	5.350	125.1K
22 Aug 25	5.570	5.820	5.475	5.650	250.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 15, 1999

Purchase Intraday History
for this symbol from Oct 15, 1999

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5.04
MA10:	5.25
MA20:	5.53
MA50:	5.97
MA100:	5.78
MA200:	6.61
STO9:	30.86
STO14:	24.27
RSI14:	35.71
WPR14:	-67.95
MTM14:	-0.53
ROC14:	-0.09
ATR:	0.28
Week High:	5.54
Week Low:	4.80
Month High:	6.64
Month Low:	4.80
Year High:	13.36
Year Low:	4.26
Volatility:	13.83

RECENT SPLITS

Date	Ratio
24 Dec 2019	1-14