Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.260	6.450	6.150	6.190	69,714	-0.01(-0.16%)
May 27, 2021	5.910	6.220	5.857	6.200	114,304	+0.32(+5.44%)
May 26, 2021	5.690	5.980	5.600	5.880	57,482	+0.23(+4.07%)
May 25, 2021	5.840	6.062	5.590	5.650	155,230	-0.19(-3.25%)
May 24, 2021	5.890	5.990	5.600	5.840	96,818	-0.06(-1.02%)
May 21, 2021	5.930	5.970	5.691	5.900	85,794	+0.07(+1.20%)
May 20, 2021	5.530	6.010	5.520	5.830	152,789	+0.45(+8.36%)
May 19, 2021	5.780	6.090	5.220	5.380	349,874	-0.76(-12.38%)
May 18, 2021	6.010	6.250	5.810	6.140	146,061	+0.31(+5.32%)
May 17, 2021	5.810	6.000	5.570	5.830	62,719	+0.11(+1.92%)
May 14, 2021	5.540	5.940	5.330	5.720	241,591	+0.41(+7.72%)
May 13, 2021	5.610	5.810	5.200	5.310	97,080	-0.26(-4.67%)
May 12, 2021	6.180	6.200	5.500	5.570	149,371	-0.66(-10.59%)
May 11, 2021	5.850	6.240	5.810	6.230	124,514	+0.05(+0.81%)
May 10, 2021	6.250	6.360	5.950	6.180	145,854	-0.04(-0.64%)
May 07, 2021	6.730	6.800	5.980	6.220	145,622	-0.36(-5.47%)
May 06, 2021	5.850	7.400	5.740	6.580	970,546	+0.65(+10.96%)
May 05, 2021	6.100	6.200	5.740	5.930	35,685	-0.13(-2.15%)
May 04, 2021	6.080	6.150	5.700	6.060	61,418	-0.09(-1.46%)
May 03, 2021	6.590	6.590	5.980	6.150	67,846	-0.43(-6.53%)
Apr 30, 2021	6.390	6.640	6.350	6.580	125,200	+0.08(+1.23%)
Apr 29, 2021	6.710	6.950	6.440	6.500	68,788	-0.14(-2.11%)
Apr 28, 2021	6.770	6.790	6.510	6.640	29,986	-0.22(-3.21%)
Apr 27, 2021	7.250	7.250	6.850	6.860	55,233	-0.47(-6.41%)
Apr 26, 2021	6.800	7.340	6.590	7.330	66,899	+0.62(+9.24%)
Apr 23, 2021	6.100	6.730	6.050	6.710	63,500	+0.61(+10.00%)
Apr 22, 2021	6.210	6.380	5.870	6.100	49,973	-0.10(-1.61%)
Apr 21, 2021	5.900	6.280	5.880	6.200	41,026	+0.32(+5.44%)
Apr 20, 2021	6.120	6.120	5.680	5.880	131,850	-0.21(-3.45%)
Apr 19, 2021	6.380	6.480	6.050	6.090	96,680	-0.48(-7.31%)
Apr 16, 2021	6.340	6.660	6.180	6.570	78,000	+0.17(+2.66%)
Apr 15, 2021	6.710	6.860	6.020	6.400	145,928	-0.26(-3.90%)
Apr 14, 2021	6.770	6.980	6.600	6.660	41,943	-0.14(-2.06%)
Apr 13, 2021	6.890	6.980	6.360	6.800	101,186	-0.15(-2.16%)
Apr 12, 2021	7.160	7.290	6.820	6.950	32,087	-0.23(-3.20%)
Apr 09, 2021	7.260	7.380	7.130	7.180	32,800	-0.19(-2.58%)
Apr 08, 2021	7.740	7.740	7.330	7.370	61,896	-0.23(-3.03%)
Apr 07, 2021	7.790	7.790	7.250	7.600	62,287	-0.26(-3.31%)
Apr 06, 2021	7.450	8.120	7.410	7.860	119,730	+0.41(+5.50%)
Apr 05, 2021	7.930	7.930	7.290	7.450	92,973	-0.18(-2.36%)
Apr 01, 2021	7.050	7.770	7.010	7.630	146,000	+0.71(+10.26%)
Mar 31, 2021	6.530	7.150	6.270	6.920	118,385	+0.44(+6.79%)
Mar 30, 2021	6.600	6.880	6.260	6.480	131,811	-0.07(-1.07%)
Mar 29, 2021	7.300	7.408	6.550	6.550	100,170	-0.75(-10.27%)
Mar 26, 2021	7.190	7.510	7.040	7.300	91,800	+0.11(+1.53%)
Mar 25, 2021	6.590	7.330	6.590	7.190	143,512	+0.18(+2.57%)
Mar 24, 2021	7.920	8.120	7.000	7.010	195,359	-0.78(-10.01%)
Mar 23, 2021	8.470	8.650	7.700	7.790	205,669	-0.65(-7.70%)
Mar 22, 2021	7.960	8.770	7.800	8.440	213,675	+0.54(+6.84%)
Mar 19, 2021	7.860	8.180	7.710	7.900	167,100	+0.13(+1.67%)
Mar 18, 2021	8.200	8.280	7.660	7.770	135,587	-0.60(-7.17%)
Mar 17, 2021	8.030	8.500	7.810	8.370	108,592	+0.13(+1.58%)
Mar 16, 2021	8.590	8.720	8.050	8.240	112,099	-0.17(-2.02%)
Mar 15, 2021	8.100	8.590	8.000	8.410	163,728	+0.47(+5.92%)
Mar 12, 2021	8.000	8.140	7.520	7.940	117,700	-0.19(-2.34%)
Mar 11, 2021	7.240	8.270	7.200	8.130	308,056	+1.05(+14.83%)
Mar 10, 2021	6.990	7.260	6.800	7.080	146,121	-0.08(-1.12%)
Mar 09, 2021	6.200	7.160	6.180	7.160	200,751	+0.89(+14.19%)
Mar 08, 2021	6.790	7.170	6.250	6.270	207,520	-0.64(-9.26%)
Mar 05, 2021	6.330	7.160	5.945	6.910	403,600	+0.59(+9.34%)
Mar 04, 2021	7.210	7.360	6.030	6.320	466,246	-0.88(-12.22%)
Mar 03, 2021	8.120	8.420	7.200	7.200	386,695	-0.88(-10.89%)
Mar 02, 2021	8.780	9.000	8.000	8.080	354,945	-0.75(-8.49%)

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.