Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	5.247	5.460	5.050	5.064	1,906	-0.12(-2.24%)
Oct 30, 2019	5.320	5.461	4.900	5.180	15,353	-0.17(-3.14%)
Oct 29, 2019	5.054	5.809	5.041	5.348	19,685	+0.30(+6.02%)
Oct 28, 2019	5.355	5.355	4.903	5.044	11,177	-0.16(-3.12%)
Oct 25, 2019	5.348	5.460	4.977	5.207	20,114	+0.09(+1.83%)
Oct 24, 2019	5.135	5.320	4.971	5.113	14,350	+0.04(+0.74%)
Oct 23, 2019	5.060	5.075	4.900	5.075	8,071	+0.03(+0.67%)
Oct 22, 2019	4.970	5.247	4.970	5.041	15,717	+0.07(+1.44%)
Oct 21, 2019	4.942	5.040	4.865	4.970	23,465	+0.07(+1.40%)
Oct 18, 2019	4.906	4.935	4.830	4.901	14,150	-0.01(-0.26%)
Oct 17, 2019	5.054	5.180	4.834	4.914	9,851	-0.13(-2.53%)
Oct 16, 2019	5.180	5.180	5.040	5.041	4,067	-0.14(-2.68%)
Oct 15, 2019	4.971	5.180	4.970	5.180	5,078	+0.17(+3.50%)
Oct 14, 2019	4.970	5.110	4.903	5.005	8,534	+0.04(+0.70%)
Oct 11, 2019	4.900	5.026	4.865	4.970	8,850	+0.07(+1.43%)
Oct 10, 2019	4.900	5.320	4.760	4.900	15,657	+0.00(+0.00%)
Oct 09, 2019	5.131	5.160	4.900	4.900	3,136	-0.00(-0.03%)
Oct 08, 2019	4.900	5.040	4.760	4.901	70,155	-0.14(-2.75%)
Oct 07, 2019	4.900	5.446	4.900	5.040	7,682	+0.13(+2.56%)
Oct 04, 2019	4.970	5.001	4.900	4.914	12,614	-0.07(-1.46%)
Oct 03, 2019	5.181	5.600	4.648	4.987	18,647	-0.24(-4.58%)
Oct 02, 2019	5.460	5.460	5.181	5.226	9,595	+0.05(+0.89%)
Oct 01, 2019	5.040	5.320	4.760	5.180	9,054	+0.26(+5.26%)
Sep 30, 2019	4.823	5.179	4.788	4.921	15,074	+0.00(+0.00%)
Sep 27, 2019	4.942	5.148	4.904	4.921	15,042	-0.11(-2.23%)
Sep 26, 2019	5.180	5.354	4.915	5.033	26,076	-0.09(-1.78%)
Sep 25, 2019	5.494	5.600	5.040	5.124	9,146	-0.34(-6.15%)
Sep 24, 2019	5.460	5.600	5.320	5.460	15,523	-0.08(-1.44%)
Sep 23, 2019	5.747	5.879	5.390	5.540	14,424	-0.20(-3.53%)
Sep 20, 2019	5.725	5.880	5.600	5.743	23,385	+0.12(+2.12%)
Sep 19, 2019	5.460	6.160	5.348	5.624	32,144	+0.16(+3.00%)
Sep 18, 2019	5.320	5.600	5.320	5.460	36,740	+0.18(+3.50%)
Sep 17, 2019	5.320	5.432	5.040	5.275	40,021	-0.18(-3.38%)
Sep 16, 2019	4.886	5.460	4.480	5.460	99,744	+0.78(+16.56%)
Sep 13, 2019	4.970	5.453	4.204	4.684	145,471	-0.36(-7.06%)
Sep 12, 2019	5.040	5.250	4.970	5.040	29,678	+0.00(+0.00%)
Sep 11, 2019	5.176	5.317	4.942	5.040	63,402	-0.14(-2.70%)
Sep 10, 2019	5.320	5.320	4.903	5.180	20,286	+0.00(+0.00%)
Sep 09, 2019	5.180	5.320	5.040	5.180	32,146	+0.12(+2.46%)
Sep 06, 2019	4.900	5.250	4.900	5.055	19,585	+0.03(+0.53%)
Sep 05, 2019	5.320	5.460	4.900	5.029	68,588	-0.15(-2.92%)
Sep 04, 2019	5.320	5.460	5.040	5.180	16,696	-0.14(-2.63%)
Sep 03, 2019	5.320	5.320	5.057	5.320	8,272	-0.04(-0.65%)
Aug 30, 2019	5.180	5.432	5.040	5.355	5,921	+0.07(+1.41%)
Aug 29, 2019	5.044	5.362	5.044	5.281	16,602	+0.10(+1.95%)
Aug 28, 2019	5.180	5.349	4.921	5.180	22,954	+0.04(+0.82%)
Aug 27, 2019	5.390	5.390	5.057	5.138	11,820	+0.10(+2.00%)
Aug 26, 2019	5.180	5.320	4.480	5.037	13,235	-0.28(-5.29%)
Aug 23, 2019	5.272	5.460	5.180	5.319	3,942	-0.00(-0.03%)
Aug 22, 2019	5.180	5.460	5.180	5.320	13,248	-0.12(-2.16%)
Aug 21, 2019	5.390	5.460	5.208	5.438	11,603	+0.12(+2.21%)
Aug 20, 2019	5.320	5.320	5.180	5.320	17,527	+0.01(+0.13%)
Aug 19, 2019	5.306	5.600	5.208	5.313	48,339	-0.08(-1.53%)
Aug 16, 2019	5.250	5.460	5.181	5.396	35,221	+0.07(+1.23%)
Aug 15, 2019	5.600	5.600	5.250	5.330	60,865	+0.01(+0.18%)
Aug 14, 2019	5.180	5.320	5.180	5.320	24,553	+0.00(+0.00%)
Aug 13, 2019	5.600	5.600	5.180	5.320	58,403	-0.14(-2.56%)
Aug 12, 2019	4.480	5.600	4.480	5.460	122,713	+0.85(+18.47%)
Aug 09, 2019	5.292	5.292	4.248	4.609	124,678	-0.57(-11.03%)
Aug 08, 2019	5.880	5.880	5.180	5.180	76,466	-0.18(-3.37%)
Aug 07, 2019	6.650	6.681	4.775	5.361	118,157	-1.42(-20.89%)
Aug 06, 2019	6.675	7.141	6.650	6.776	27,849	+0.42(+6.58%)
Aug 05, 2019	7.280	7.280	5.880	6.357	42,113	-0.73(-10.29%)
Aug 02, 2019	7.650	7.650	7.014	7.087	27,535	-0.33(-4.49%)

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.