Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	11.90	12.46	11.76	11.97	3,849	-0.07(-0.57%)
Jan 30, 2019	12.74	12.74	11.80	12.04	5,563	-0.28(-2.27%)
Jan 29, 2019	12.27	12.60	12.03	12.32	6,816	+0.14(+1.15%)
Jan 28, 2019	11.90	12.74	11.90	12.18	8,804	-0.03(-0.23%)
Jan 25, 2019	12.07	12.39	12.07	12.21	10,814	-0.04(-0.31%)
Jan 24, 2019	12.46	12.60	12.17	12.25	6,054	+0.21(+1.71%)
Jan 23, 2019	12.18	12.60	11.90	12.04	6,291	+0.09(+0.71%)
Jan 22, 2019	11.76	12.60	11.76	11.95	4,494	-0.09(-0.71%)
Jan 18, 2019	12.14	12.60	11.41	12.04	6,785	+0.18(+1.55%)
Jan 17, 2019	12.32	12.46	11.39	11.86	8,477	-0.40(-3.27%)
Jan 16, 2019	12.46	12.60	12.24	12.26	11,128	-0.16(-1.29%)
Jan 15, 2019	12.60	13.16	12.41	12.42	5,601	-0.07(-0.57%)
Jan 14, 2019	12.75	13.44	12.49	12.49	6,233	-0.39(-3.04%)
Jan 11, 2019	12.60	13.30	12.60	12.88	11,292	+0.14(+1.10%)
Jan 10, 2019	13.08	13.14	12.61	12.74	10,943	-0.40(-3.05%)
Jan 09, 2019	13.30	13.44	12.87	13.14	4,308	+0.06(+0.48%)
Jan 08, 2019	13.34	13.34	12.96	13.08	3,660	-0.07(-0.56%)
Jan 07, 2019	13.44	13.72	13.02	13.15	29,433	+0.38(+3.00%)
Jan 04, 2019	12.32	13.26	11.97	12.77	11,742	+0.87(+7.31%)
Jan 03, 2019	12.17	12.60	11.66	11.90	11,870	+0.43(+3.72%)
Jan 02, 2019	9.940	12.46	9.940	11.47	9,531	+1.25(+12.25%)
Dec 31, 2018	10.50	11.06	9.520	10.22	40,121	-0.42(-3.95%)
Dec 28, 2018	9.940	11.48	9.940	10.64	45,650	+0.70(+7.04%)
Dec 27, 2018	9.800	10.50	9.800	9.940	31,011	-0.14(-1.36%)
Dec 26, 2018	10.39	11.17	9.969	10.08	39,588	-0.35(-3.38%)
Dec 24, 2018	9.730	10.85	9.422	10.43	28,657	+2.59(+33.04%)
Dec 21, 2018	10.50	11.20	7.840	7.840	56,628	-3.00(-27.65%)
Dec 20, 2018	11.64	12.04	10.51	10.84	43,605	-0.78(-6.74%)
Dec 19, 2018	11.90	12.32	11.57	11.62	14,359	-0.28(-2.36%)
Dec 18, 2018	11.90	13.02	11.90	11.90	18,640	-0.01(-0.06%)
Dec 17, 2018	13.16	13.16	11.83	11.91	14,958	-0.41(-3.35%)
Dec 14, 2018	12.74	13.16	12.18	12.32	10,764	-0.43(-3.35%)
Dec 13, 2018	12.73	13.44	12.73	12.75	2,320	-0.39(-2.98%)
Dec 12, 2018	12.92	13.41	12.01	13.14	15,256	+0.39(+3.08%)
Dec 11, 2018	12.46	13.75	12.38	12.75	21,549	+0.28(+2.25%)
Dec 10, 2018	12.76	13.38	12.44	12.47	6,037	-0.69(-5.27%)
Dec 07, 2018	13.16	13.86	12.74	13.16	10,950	-0.42(-3.09%)
Dec 06, 2018	13.58	14.00	13.30	13.58	7,715	+0.00(+0.00%)
Dec 04, 2018	13.44	13.93	13.16	13.58	4,371	-0.28(-2.02%)
Dec 03, 2018	13.86	14.42	12.75	13.86	17,655	+0.28(+2.06%)
Nov 30, 2018	14.42	14.42	13.58	13.58	9,907	-0.84(-5.83%)
Nov 29, 2018	14.00	14.42	13.72	14.42	23,683	+0.14(+0.98%)
Nov 28, 2018	14.00	14.70	13.58	14.28	16,199	+0.42(+3.03%)
Nov 27, 2018	13.61	14.00	13.47	13.86	7,461	+0.07(+0.50%)
Nov 26, 2018	14.28	14.28	13.37	13.79	10,589	-0.21(-1.49%)
Nov 23, 2018	14.00	14.00	13.65	14.00	1,642	+0.03(+0.23%)
Nov 21, 2018		13.97	13.97	13.97	0	+0.25(+1.81%)
Nov 20, 2018	12.88	14.28	12.52	13.72	7,877	+0.14(+1.03%)
Nov 19, 2018	14.14	14.28	13.44	13.58	7,561	-0.56(-3.96%)
Nov 16, 2018	14.56	14.56	14.14	14.14	7,750	+0.00(+0.00%)
Nov 15, 2018	13.86	14.70	13.86	14.14	11,322	-0.14(-0.98%)
Nov 14, 2018	13.86	14.84	13.86	14.28	6,637	+0.35(+2.48%)
Nov 13, 2018	14.70	15.12	13.93	13.93	13,104	-0.63(-4.30%)
Nov 12, 2018	14.70	14.70	14.00	14.56	5,311	-0.14(-0.95%)
Nov 09, 2018	14.28	14.70	13.44	14.70	10,164	+0.70(+5.00%)
Nov 08, 2018	14.84	15.40	13.39	14.00	13,437	-1.26(-8.26%)
Nov 07, 2018	14.98	15.26	14.00	15.26	13,925	+0.70(+4.81%)
Nov 06, 2018	14.00	14.84	13.72	14.56	14,076	+0.42(+2.97%)
Nov 05, 2018	13.44	14.70	13.30	14.14	8,077	+0.70(+5.21%)
Nov 02, 2018	13.58	14.14	13.30	13.44	3,842	-0.10(-0.72%)

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.