Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.92	18.48	17.64	18.06	10,981	+0.14(+0.78%)
Jan 28, 2016	16.24	17.92	16.24	17.92	10,133	+1.40(+8.47%)
Jan 27, 2016	17.50	17.92	15.96	16.52	16,705	-0.84(-4.84%)
Jan 26, 2016	18.34	18.34	16.94	17.36	11,461	-0.56(-3.13%)
Jan 25, 2016	18.34	18.90	17.92	17.92	6,962	-0.28(-1.54%)
Jan 22, 2016	16.94	18.20	16.66	18.20	15,301	+1.54(+9.24%)
Jan 21, 2016	16.80	17.08	16.24	16.66	7,515	-0.14(-0.83%)
Jan 20, 2016	16.10	16.94	15.68	16.80	21,318	+0.42(+2.56%)
Jan 19, 2016	16.66	17.08	16.24	16.38	13,442	+0.00(+0.00%)
Jan 15, 2016	16.80	16.38	16.38	16.38	10,350	-0.70(-4.10%)
Jan 14, 2016	15.96	17.36	15.96	17.08	8,542	+1.26(+7.96%)
Jan 13, 2016	16.38	16.38	15.68	15.82	10,881	+0.00(+0.00%)
Jan 12, 2016	15.96	16.52	15.68	15.82	15,070	+0.00(+0.00%)
Jan 11, 2016	16.80	17.08	15.54	15.82	12,712	-0.98(-5.83%)
Jan 08, 2016	17.08	17.36	16.80	16.80	5,699	-0.28(-1.64%)
Jan 07, 2016	16.80	17.64	16.80	17.08	8,582	+0.00(+0.00%)
Jan 06, 2016	19.04	19.46	17.08	17.08	17,481	-2.24(-11.59%)
Jan 05, 2016	17.92	20.16	17.92	19.32	22,532	+1.68(+9.52%)
Jan 04, 2016	15.68	18.06	15.68	17.64	14,907	+1.82(+11.50%)
Dec 31, 2015	15.96	15.82	15.82	15.82	25,707	-0.14(-0.88%)
Dec 30, 2015	16.38	16.52	15.96	15.96	9,017	-0.56(-3.39%)
Dec 29, 2015	15.96	16.80	15.96	16.52	16,356	+0.28(+1.72%)
Dec 28, 2015	16.38	16.80	15.82	16.24	15,750	-0.56(-3.33%)
Dec 24, 2015	17.08	16.80	16.80	16.80	5,750	-0.56(-3.23%)
Dec 23, 2015	16.52	17.50	16.52	17.36	15,612	+0.84(+5.08%)
Dec 22, 2015	16.38	17.08	16.24	16.52	15,264	+0.00(+0.00%)
Dec 21, 2015	16.66	17.50	15.26	16.52	19,433	-0.42(-2.48%)
Dec 18, 2015	16.52	16.94	16.24	16.94	4,029	+0.28(+1.68%)
Dec 17, 2015	17.08	17.41	16.38	16.66	3,211	-0.14(-0.83%)
Dec 16, 2015	16.52	17.50	16.10	16.80	15,177	+0.00(+0.00%)
Dec 15, 2015	15.40	17.36	15.26	16.80	20,902	+1.40(+9.09%)
Dec 14, 2015	15.96	16.10	15.26	15.40	25,592	-0.70(-4.35%)
Dec 11, 2015	16.52	16.80	16.10	16.10	8,257	-0.56(-3.36%)
Dec 10, 2015	16.80	16.94	15.68	16.66	11,241	-0.28(-1.65%)
Dec 09, 2015	17.08	17.29	16.38	16.94	8,408	-0.14(-0.82%)
Dec 08, 2015	17.36	17.43	17.08	17.08	4,982	-0.28(-1.61%)
Dec 07, 2015	17.36	17.64	17.08	17.36	7,031	-0.28(-1.59%)
Dec 04, 2015	17.78	17.78	17.50	17.64	6,716	-0.14(-0.79%)
Dec 03, 2015	18.06	18.20	17.50	17.78	7,565	-0.28(-1.55%)
Dec 02, 2015	18.48	18.62	17.92	18.06	4,110	-0.42(-2.27%)
Dec 01, 2015	17.92	18.48	17.92	18.48	7,010	+0.14(+0.76%)
Nov 30, 2015	18.20	18.76	17.64	18.34	14,140	+0.00(+0.00%)
Nov 27, 2015	18.34	18.34	18.06	18.34	1,063	-0.14(-0.76%)
Nov 25, 2015	18.34	18.48	18.48	18.48	7,264	+0.14(+0.76%)
Nov 24, 2015	17.78	18.48	17.22	18.34	9,806	+0.56(+3.15%)
Nov 23, 2015	17.64	17.92	16.94	17.78	10,228	-0.14(-0.78%)
Nov 20, 2015	17.78	18.48	17.50	17.92	7,783	+0.14(+0.79%)
Nov 19, 2015	17.92	18.48	17.64	17.78	6,175	-0.14(-0.78%)
Nov 18, 2015	17.78	19.88	17.78	17.92	19,776	+0.14(+0.79%)
Nov 17, 2015	16.66	18.34	16.52	17.78	19,479	+0.70(+4.10%)
Nov 16, 2015	16.94	17.50	16.94	17.08	4,193	-0.14(-0.81%)
Nov 13, 2015	17.78	18.20	16.52	17.22	12,619	-0.56(-3.15%)
Nov 12, 2015	17.92	18.48	17.36	17.78	14,151	-0.28(-1.55%)
Nov 11, 2015	18.48	18.76	17.78	18.06	9,182	-0.28(-1.53%)
Nov 10, 2015	19.04	19.04	18.34	18.34	4,503	-0.70(-3.68%)
Nov 09, 2015	18.34	19.04	18.34	19.04	3,154	+0.28(+1.49%)
Nov 06, 2015	18.76	19.04	18.20	18.76	10,390	+0.00(+0.00%)
Nov 05, 2015	19.60	19.88	18.34	18.76	11,771	-1.26(-6.29%)
Nov 04, 2015	20.44	20.44	19.74	20.02	4,971	-0.14(-0.69%)
Nov 03, 2015	19.60	20.30	19.60	20.16	6,966	+0.56(+2.86%)

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.