Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.52	17.78	16.24	16.94	36,004	+0.70(+4.31%)
May 30, 2017	17.22	17.22	16.10	16.24	33,443	-0.84(-4.92%)
May 26, 2017	17.50	17.52	16.94	17.08	8,010	-0.42(-2.40%)
May 25, 2017	17.50	17.71	16.94	17.50	14,042	+0.14(+0.81%)
May 24, 2017	17.36	17.92	16.94	17.36	24,880	+0.00(+0.00%)
May 23, 2017	17.92	17.92	16.94	17.36	36,969	-0.14(-0.80%)
May 22, 2017	19.18	19.46	17.08	17.50	67,663	-1.82(-9.42%)
May 19, 2017	19.04	19.74	19.04	19.32	19,615	+0.42(+2.22%)
May 18, 2017	19.04	20.30	18.90	18.90	24,516	+0.00(+0.00%)
May 17, 2017	18.90	19.32	18.62	18.90	25,895	+0.00(+0.00%)
May 16, 2017	19.74	20.02	18.90	18.90	34,557	-0.70(-3.57%)
May 15, 2017	20.72	20.99	19.32	19.60	42,034	-1.12(-5.41%)
May 12, 2017	21.28	21.37	20.44	20.72	25,350	-0.56(-2.63%)
May 11, 2017	21.70	21.84	18.90	21.28	79,826	-2.10(-8.98%)
May 10, 2017	22.96	23.38	22.12	23.38	17,783	+0.98(+4.38%)
May 09, 2017	22.12	22.54	22.12	22.40	11,605	+0.28(+1.27%)
May 08, 2017	23.38	23.38	21.56	22.12	17,948	-1.26(-5.39%)
May 05, 2017	22.40	23.52	22.12	23.38	13,910	+1.12(+5.03%)
May 04, 2017	22.40	22.68	21.28	22.26	13,367	-0.28(-1.24%)
May 03, 2017	23.10	23.10	22.12	22.54	17,330	-0.70(-3.01%)
May 02, 2017	23.80	23.80	22.96	23.24	9,739	-0.28(-1.19%)
May 01, 2017	23.80	24.36	23.52	23.52	12,714	-0.07(-0.30%)
Apr 28, 2017	24.08	24.36	23.24	23.59	21,866	-0.49(-2.03%)
Apr 27, 2017	22.40	24.36	22.40	24.08	39,426	+1.68(+7.50%)
Apr 26, 2017	22.82	23.24	21.84	22.40	24,806	-0.42(-1.84%)
Apr 25, 2017	21.84	24.08	21.84	22.82	24,917	+0.98(+4.49%)
Apr 24, 2017	21.70	21.98	21.14	21.84	13,517	+0.14(+0.65%)
Apr 21, 2017	21.70	21.98	20.86	21.70	48,138	+0.00(+0.00%)
Apr 20, 2017	21.98	22.54	21.56	21.70	21,430	-0.14(-0.64%)
Apr 19, 2017	22.12	22.68	21.84	21.84	9,166	-0.14(-0.64%)
Apr 18, 2017	21.98	22.82	21.98	21.98	14,832	+0.14(+0.64%)
Apr 17, 2017	21.98	22.40	21.28	21.84	32,199	-0.14(-0.64%)
Apr 13, 2017	21.98	22.40	21.56	21.98	32,577	+0.00(+0.00%)
Apr 12, 2017	21.84	22.26	21.84	21.98	31,207	+0.14(+0.64%)
Apr 11, 2017	22.96	23.23	21.84	21.84	53,651	-0.98(-4.29%)
Apr 10, 2017	24.08	24.49	22.82	22.82	39,551	-0.91(-3.83%)
Apr 07, 2017	22.40	24.36	22.40	23.73	51,943	+1.19(+5.28%)
Apr 06, 2017	22.40	22.96	22.12	22.54	49,511	+0.28(+1.26%)
Apr 05, 2017	23.38	23.66	21.98	22.26	51,150	-0.98(-4.22%)
Apr 04, 2017	24.22	24.50	23.10	23.24	30,638	-0.84(-3.49%)
Apr 03, 2017	25.06	25.20	23.66	24.08	50,995	-0.84(-3.37%)
Mar 31, 2017	25.48	25.62	24.64	24.92	50,698	-0.42(-1.66%)
Mar 30, 2017	26.18	26.18	24.78	25.34	45,357	-0.56(-2.16%)
Mar 29, 2017	27.86	27.86	25.48	25.90	47,599	-1.54(-5.61%)
Mar 28, 2017	26.88	28.00	24.92	27.44	89,855	+0.70(+2.62%)
Mar 27, 2017	26.74	28.00	24.92	26.74	65,465	-0.14(-0.52%)
Mar 24, 2017	23.52	27.30	23.25	26.88	113,668	+2.94(+12.28%)
Mar 23, 2017	23.38	24.36	21.84	23.94	706,874	-1.26(-5.00%)
Mar 22, 2017	26.18	26.88	24.92	25.20	95,122	-0.98(-3.74%)
Mar 21, 2017	29.40	29.68	25.62	26.18	148,189	-3.08(-10.53%)
Mar 20, 2017	29.96	30.80	27.30	29.26	85,846	-3.50(-10.68%)
Mar 17, 2017	31.64	33.32	30.94	32.76	56,178	+1.40(+4.46%)
Mar 16, 2017	31.78	32.20	30.80	31.36	22,893	-0.28(-0.88%)
Mar 15, 2017	31.78	32.41	30.80	31.64	44,611	+0.28(+0.89%)
Mar 14, 2017	30.10	33.04	30.04	31.36	52,036	+1.40(+4.67%)
Mar 13, 2017	28.98	30.80	28.98	29.96	21,529	+0.98(+3.38%)
Mar 10, 2017	28.00	31.22	28.00	28.98	38,531	+0.42(+1.47%)
Mar 09, 2017	29.40	34.72	28.00	28.56	118,810	-1.82(-5.99%)
Mar 08, 2017	26.32	30.52	25.69	30.38	101,184	+4.34(+16.67%)
Mar 07, 2017	22.82	26.46	22.54	26.04	58,928	+3.08(+13.41%)
Mar 06, 2017	22.26	22.96	22.26	22.96	12,568	+0.28(+1.23%)
Mar 03, 2017	22.40	22.68	21.98	22.68	10,644	+0.28(+1.25%)
Mar 02, 2017	22.68	22.82	22.12	22.40	11,634	+0.00(+0.00%)

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.