QuickLogic Rg
QUIK
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
04/27/2026 - 19:29:53
Bid
04/27/2026 - 19:37:06
Bid
Volume
Ask
04/27/2026 - 19:37:06
Ask
Volume
15.73
+2.65 ( +20.26% )
15.71
100
15.76
100
More information

History data

Date Local exchange time Volume Price
04/27/2026 13:29 1 15.6782
04/27/2026 13:29 111 15.68
04/27/2026 13:29 10 15.63
04/27/2026 13:29 100 15.64
04/27/2026 13:29 91 15.6301
04/27/2026 13:29 9 15.6301
04/27/2026 13:29 1 15.6833
04/27/2026 13:29 8 15.675
04/27/2026 13:29 0 15.6791
04/27/2026 13:29 31 15.6791
04/27/2026 13:29 32 15.675
04/27/2026 13:29 3 15.64
04/27/2026 13:29 30 15.64
04/27/2026 13:29 1 15.64
04/27/2026 13:29 66 15.64
04/27/2026 13:29 100 15.675
04/27/2026 13:29 14 15.675
04/27/2026 13:29 100 15.675
04/27/2026 13:29 100 15.675
04/27/2026 13:29 100 15.675
04/27/2026 13:29 100 15.675
04/27/2026 13:29 100 15.675
04/27/2026 13:29 200 15.675
04/27/2026 13:29 100 15.675
04/27/2026 13:29 100 15.675
04/27/2026 13:29 100 15.675
04/27/2026 13:29 100 15.675
04/27/2026 13:29 100 15.675
04/27/2026 13:29 100 15.675
04/27/2026 13:29 100 15.71
04/27/2026 13:29 279 15.72
04/27/2026 13:29 100 15.72
04/27/2026 13:29 500 15.675
04/27/2026 13:29 1 15.6908
04/27/2026 13:29 5 15.67
04/27/2026 13:28 6 15.69
04/27/2026 13:28 4 15.69
04/27/2026 13:28 3 15.69
04/27/2026 13:28 25 15.64
04/27/2026 13:28 3 15.6914
04/27/2026 13:28 0 15.7277
04/27/2026 13:28 1 15.69
04/27/2026 13:28 30 15.69
04/27/2026 13:28 3 15.69
04/27/2026 13:28 3 15.69
04/27/2026 13:28 3 15.69
04/27/2026 13:28 3 15.69
04/27/2026 13:28 3 15.69
04/27/2026 13:28 3 15.69
04/27/2026 13:28 3 15.69
04/27/2026 13:28 3 15.69
04/27/2026 13:28 3 15.69
04/27/2026 13:28 3 15.69
04/27/2026 13:28 3 15.69
04/27/2026 13:28 13 15.69
04/27/2026 13:28 3 15.69
04/27/2026 13:28 3 15.69
04/27/2026 13:28 4 15.69
04/27/2026 13:28 10 15.673576
04/27/2026 13:28 10 15.6504
04/27/2026 13:28 1 15.69
04/27/2026 13:28 1 15.69
04/27/2026 13:28 3 15.69
04/27/2026 13:27 1 15.692
04/27/2026 13:27 1 15.692
04/27/2026 13:27 67 15.72
04/27/2026 13:27 12 15.72
04/27/2026 13:27 1 15.69
04/27/2026 13:27 6 15.69
04/27/2026 13:27 271 15.69
04/27/2026 13:27 1 15.69
04/27/2026 13:27 1 15.682
04/27/2026 13:27 1 15.6925
04/27/2026 13:27 40 15.69
04/27/2026 13:27 1 15.6922
04/27/2026 13:27 4 15.69
04/27/2026 13:27 4 15.69
04/27/2026 13:27 600 15.69
04/27/2026 13:27 100 15.69
04/27/2026 13:26 100 15.69
04/27/2026 13:26 1 15.7015
04/27/2026 13:25 10 15.69
04/27/2026 13:25 1 15.72
04/27/2026 13:25 28 15.74
04/27/2026 13:25 1 15.74
04/27/2026 13:25 1 15.72
04/27/2026 13:25 1 15.74
04/27/2026 13:25 12 15.73
04/27/2026 13:25 1 15.74
04/27/2026 13:25 30 15.70
04/27/2026 13:25 7 15.69
04/27/2026 13:25 4 15.69
04/27/2026 13:25 10 15.69
04/27/2026 13:25 18 15.69
04/27/2026 13:25 20 15.69
04/27/2026 13:25 7 15.685
04/27/2026 13:25 10 15.685
04/27/2026 13:25 19 15.685