Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.490	4.890		4.790	32,154	+0.28(+6.21%)
Jan 28, 2022	4.500	4.510	4.250	4.510	55,677	+0.01(+0.22%)
Jan 27, 2022	4.790	4.794	4.340	4.500	49,567	-0.23(-4.86%)
Jan 26, 2022	4.770	5.000	4.660	4.730	60,076	+0.02(+0.42%)
Jan 25, 2022	4.860	4.860	4.610	4.710	46,288	-0.18(-3.68%)
Jan 24, 2022	4.920	4.940	4.370	4.890	171,058	-0.03(-0.61%)
Jan 21, 2022	5.080	5.150	4.850	4.920	79,499	-0.23(-4.47%)
Jan 20, 2022	5.310	5.465	5.120	5.150	42,830	-0.14(-2.65%)
Jan 19, 2022	5.410	5.490	5.150	5.290	66,719	-0.10(-1.86%)
Jan 18, 2022	5.190	5.730	5.190	5.390	143,758	+0.23(+4.46%)
Jan 14, 2022				5.160	0	+0.23(+4.67%)
Jan 13, 2022	5.050	5.060	4.900	4.930	42,559	-0.10(-1.99%)
Jan 12, 2022	4.930	5.150	4.900	5.030	23,594	+0.10(+1.93%)
Jan 11, 2022	4.950	5.010	4.720	4.935	35,211	+0.06(+1.33%)
Jan 10, 2022	4.930	4.990	4.700	4.870	63,148	-0.15(-2.99%)
Jan 07, 2022	4.850	5.090	4.850	5.020	36,935	+0.05(+1.01%)
Jan 06, 2022	4.960	5.148	4.900	4.970	24,772	-0.02(-0.40%)
Jan 05, 2022	5.170	5.260	4.920	4.990	44,932	-0.25(-4.77%)
Jan 04, 2022	5.270	5.300	5.000	5.240	26,245	-0.04(-0.76%)
Jan 03, 2022	5.130	5.358	5.080	5.280	34,923	+0.17(+3.33%)
Dec 31, 2021	5.240	5.300	5.021	5.110	85,298	-0.18(-3.40%)
Dec 30, 2021	5.090	5.390	4.990	5.290	47,007	+0.14(+2.72%)
Dec 29, 2021	5.030	5.200	4.960	5.150	52,418	+0.08(+1.58%)
Dec 28, 2021	5.080	5.222	5.000	5.070	107,289	+0.00(+0.00%)
Dec 27, 2021	5.100	5.331	4.982	5.070	62,095	-0.12(-2.31%)
Dec 23, 2021	5.170	5.250	5.050	5.190	64,465	-0.01(-0.19%)
Dec 22, 2021	5.130	5.300	5.080	5.200	20,895	+0.09(+1.76%)
Dec 21, 2021	4.790	5.260	4.730	5.110	52,898	+0.33(+6.90%)
Dec 20, 2021	4.810	4.970	4.670	4.780	72,751	-0.22(-4.40%)
Dec 17, 2021	4.780	5.100	4.780	5.000	49,559	+0.10(+2.04%)
Dec 16, 2021	5.280	5.280	4.690	4.900	110,260	-0.34(-6.49%)
Dec 15, 2021	5.170	5.316	5.000	5.240	53,458	+0.02(+0.38%)
Dec 14, 2021	5.250	5.365	5.170	5.220	26,505	-0.10(-1.88%)
Dec 13, 2021	5.480	5.602	5.271	5.320	43,991	-0.19(-3.45%)
Dec 10, 2021	5.580	5.600	5.300	5.510	79,116	+0.06(+1.10%)
Dec 09, 2021	5.540	5.670	5.170	5.450	73,868	-0.25(-4.39%)
Dec 08, 2021	5.500	5.805	5.350	5.700	41,466	+0.21(+3.83%)
Dec 07, 2021	5.300	5.600	5.170	5.490	211,693	+0.19(+3.58%)
Dec 06, 2021	5.240	5.400	5.115	5.300	32,834	+0.06(+1.15%)
Dec 03, 2021	5.360	5.360	5.060	5.240	80,089	-0.10(-1.87%)
Dec 02, 2021	5.300	5.691	5.235	5.340	41,617	+0.12(+2.30%)
Dec 01, 2021	5.730	5.900	5.170	5.220	64,495	-0.49(-8.58%)
Nov 30, 2021	5.550	5.763	5.470	5.710	26,303	+0.15(+2.70%)
Nov 29, 2021	5.720	5.720	5.510	5.560	33,330	-0.18(-3.14%)
Nov 26, 2021	5.740	5.790	5.520	5.740	44,426	-0.05(-0.86%)
Nov 24, 2021	5.780	5.940	5.720	5.790	30,498	-0.08(-1.36%)
Nov 23, 2021	6.030	6.050	5.752	5.870	49,030	-0.12(-2.00%)
Nov 22, 2021	6.500	6.580	5.760	5.990	162,750	-0.59(-8.97%)
Nov 19, 2021	6.760	6.764	6.200	6.580	91,512	-0.30(-4.36%)
Nov 18, 2021	8.000	6.990	6.530	6.880	466,680	-0.83(-10.77%)
Nov 17, 2021	7.390	7.950	7.000	7.710	250,966	+0.32(+4.33%)
Nov 16, 2021	6.700	7.490	6.700	7.390	275,992	+0.56(+8.20%)
Nov 15, 2021	6.660	6.980	6.500	6.830	128,958	+0.21(+3.17%)
Nov 12, 2021	6.710	6.800	6.320	6.620	57,823	-0.01(-0.15%)
Nov 11, 2021	6.400	6.760	6.397	6.630	21,216	+0.24(+3.76%)
Nov 10, 2021	6.660			6.390	49,285	-0.30(-4.48%)
Nov 09, 2021	6.840	6.850	6.540	6.690	26,261	-0.18(-2.62%)
Nov 08, 2021	6.700	6.950	6.700	6.870	63,503	+0.24(+3.54%)
Nov 05, 2021	6.990	6.990	6.610	6.635	103,843	+0.08(+1.14%)
Nov 04, 2021	6.150	6.661	6.110	6.560	130,357	+0.52(+8.61%)
Nov 03, 2021	6.050	6.173	5.930	6.040	23,207	-0.05(-0.82%)
Nov 02, 2021	6.030	6.130	6.000	6.090	15,268	+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.