Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	2.800	2.900	2.680	2.830	30,300	+0.02(+0.71%)
Oct 29, 2020	2.690	2.810	2.520	2.810	56,921	+0.16(+6.04%)
Oct 28, 2020	2.920	2.950	2.590	2.650	157,324	-0.24(-8.30%)
Oct 27, 2020	2.940	2.980	2.810	2.890	66,492	-0.03(-1.03%)
Oct 26, 2020	3.010	3.010	2.890	2.920	41,998	-0.09(-2.99%)
Oct 23, 2020	3.000	3.054	2.960	3.010	40,700	+0.02(+0.67%)
Oct 22, 2020	3.030	3.110	2.960	2.990	38,418	-0.06(-1.97%)
Oct 21, 2020	3.070	3.110	3.040	3.050	9,065	-0.04(-1.29%)
Oct 20, 2020	3.060	3.160	3.060	3.090	31,969	+0.00(+0.00%)
Oct 19, 2020	3.050	3.100	3.020	3.090	20,345	+0.06(+1.98%)
Oct 16, 2020	3.100	3.125	3.000	3.030	60,900	-0.04(-1.30%)
Oct 15, 2020	3.100	3.105	3.050	3.070	25,593	-0.04(-1.29%)
Oct 14, 2020	3.130	3.150	3.030	3.110	23,338	+0.01(+0.32%)
Oct 13, 2020	3.159	3.276	3.050	3.100	24,140	-0.04(-1.27%)
Oct 12, 2020	3.240	3.270	3.100	3.140	23,104	-0.08(-2.48%)
Oct 09, 2020	3.230	3.300	3.180	3.220	26,100	+0.05(+1.58%)
Oct 08, 2020	3.168	3.186	3.120	3.170	18,377	+0.07(+2.26%)
Oct 07, 2020	3.070	3.190	3.040	3.100	46,409	+0.08(+2.65%)
Oct 06, 2020	3.080	3.140	3.010	3.020	31,664	-0.08(-2.58%)
Oct 05, 2020	3.000	3.110	2.980	3.100	30,384	+0.12(+4.03%)
Oct 02, 2020	3.040	3.150	2.980	2.980	59,300	-0.13(-4.18%)
Oct 01, 2020	3.160	3.200	3.030	3.110	38,346	+0.00(+0.00%)
Sep 30, 2020	3.140	3.190	3.095	3.110	14,305	-0.05(-1.58%)
Sep 29, 2020	3.180	3.330	3.139	3.160	21,765	+0.01(+0.32%)
Sep 28, 2020	3.120	3.190	3.050	3.150	58,955	+0.03(+0.96%)
Sep 25, 2020	3.140	3.180	3.020	3.120	33,500	+0.01(+0.32%)
Sep 24, 2020	3.050	3.160	3.000	3.110	36,345	+0.01(+0.32%)
Sep 23, 2020	3.360	3.367	3.040	3.100	44,232	-0.23(-6.91%)
Sep 22, 2020	3.380	3.440	3.186	3.330	46,025	+0.07(+2.15%)
Sep 21, 2020	3.290	3.355	3.120	3.260	89,616	-0.03(-0.91%)
Sep 18, 2020	3.130	3.560	3.114	3.290	220,400	+0.16(+5.11%)
Sep 17, 2020	3.050	3.220	3.005	3.130	41,244	+0.07(+2.29%)
Sep 16, 2020	3.020	3.230	3.000	3.060	95,801	+0.10(+3.38%)
Sep 15, 2020	2.970	3.085	2.960	2.960	42,798	-0.05(-1.66%)
Sep 14, 2020	3.000	3.040	2.970	3.010	32,884	+0.04(+1.35%)
Sep 11, 2020	3.070	3.070	2.920	2.970	68,700	-0.08(-2.62%)
Sep 10, 2020	3.020	3.130	2.980	3.050	48,092	+0.03(+0.99%)
Sep 09, 2020	3.020	3.240	2.980	3.020	63,854	+0.01(+0.33%)
Sep 08, 2020	3.040	3.100	2.940	3.010	40,252	+0.00(+0.00%)
Sep 04, 2020	2.940	3.070	2.890	3.010	50,100	+0.07(+2.38%)
Sep 03, 2020	3.050	3.130	2.880	2.940	183,199	-0.26(-8.13%)
Sep 02, 2020	3.060	3.290	3.030	3.200	83,324	+0.18(+5.96%)
Sep 01, 2020	3.100	3.180	3.000	3.020	65,673	-0.18(-5.63%)
Aug 31, 2020	3.280	3.300	2.990	3.200	60,450	-0.03(-0.93%)
Aug 28, 2020	3.060	3.250	2.980	3.230	109,100	+0.21(+6.95%)
Aug 27, 2020	2.990	3.090	2.930	3.020	69,067	+0.00(+0.00%)
Aug 26, 2020	3.040	3.040	2.960	3.020	67,245	+0.00(+0.00%)
Aug 25, 2020	3.000	3.060	2.960	3.020	65,138	+0.02(+0.67%)
Aug 24, 2020	3.060	3.190	2.970	3.000	81,881	+0.00(+0.00%)
Aug 21, 2020	3.240	3.310	2.950	3.000	282,900	-0.23(-7.12%)
Aug 20, 2020	3.270	3.340	3.170	3.230	121,714	-0.05(-1.52%)
Aug 19, 2020	3.340	3.410	3.200	3.280	81,838	+0.05(+1.55%)
Aug 18, 2020	3.360	3.360	3.210	3.230	79,273	-0.16(-4.72%)
Aug 17, 2020	3.540	3.550	3.330	3.390	80,935	-0.09(-2.59%)
Aug 14, 2020	3.540	3.566	3.420	3.480	39,400	-0.05(-1.42%)
Aug 13, 2020	3.620	3.645	3.470	3.530	63,287	-0.09(-2.49%)
Aug 12, 2020	3.720	3.830	3.600	3.620	53,905	-0.09(-2.43%)
Aug 11, 2020	3.700	3.860	3.590	3.710	75,157	+0.06(+1.64%)
Aug 10, 2020	3.750	3.750	3.550	3.650	57,459	+0.00(+0.00%)
Aug 07, 2020	3.500	3.680	3.450	3.650	100,500	+0.15(+4.29%)
Aug 06, 2020	3.800	3.800	3.280	3.500	258,113	-0.50(-12.50%)
Aug 05, 2020	4.070	4.080	3.880	4.000	65,091	+0.00(+0.00%)
Aug 04, 2020	3.930	4.200	3.830	4.000	151,650	+0.10(+2.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.