Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	6.120	6.200	5.900	5.950	17,906	-0.25(-4.03%)
Oct 28, 2021	5.890	6.200	5.760	6.200	33,275	+0.35(+5.98%)
Oct 27, 2021	5.770	5.890	5.720	5.850	11,525	-0.05(-0.85%)
Oct 26, 2021	5.880			5.900	23,648	-0.01(-0.17%)
Oct 25, 2021	5.900	6.000	5.760	5.910	18,157	-0.02(-0.34%)
Oct 22, 2021	6.010	6.154	5.750	5.930	31,091	-0.12(-1.98%)
Oct 21, 2021	6.200	6.240	5.960	6.050	20,932	-0.10(-1.63%)
Oct 20, 2021	6.170	6.239	6.000	6.150	29,914	-0.08(-1.28%)
Oct 19, 2021	6.000	6.380	5.870	6.230	128,149	+0.33(+5.59%)
Oct 18, 2021	5.730	5.910	5.730	5.900	13,779	+0.17(+2.97%)
Oct 15, 2021	5.780	5.830	5.680	5.730	23,535	+0.02(+0.35%)
Oct 14, 2021	5.800	5.825	5.640	5.710	17,507	-0.08(-1.38%)
Oct 13, 2021	5.550	5.800	5.520	5.790	34,535	+0.21(+3.76%)
Oct 12, 2021	5.680	5.715	5.530	5.580	19,365	-0.15(-2.62%)
Oct 11, 2021	5.800	5.800	5.560	5.730	50,583	-0.06(-1.04%)
Oct 08, 2021	5.860	5.860	5.700	5.790	19,914	+0.00(+0.00%)
Oct 07, 2021	5.600	5.850	5.600	5.790	15,871	+0.16(+2.84%)
Oct 06, 2021	5.640	5.720	5.600	5.630	31,591	-0.16(-2.76%)
Oct 05, 2021	5.850	5.860	5.570	5.790	39,018	-0.04(-0.69%)
Oct 04, 2021	5.890	5.890	5.510	5.830	52,494	+0.03(+0.52%)
Oct 01, 2021	5.700	5.997	5.600	5.800	140,437	+0.44(+8.21%)
Sep 30, 2021	5.430	5.500	5.270	5.360	67,301	-0.05(-0.92%)
Sep 29, 2021	5.680	5.990	5.260	5.410	115,445	-0.20(-3.57%)
Sep 28, 2021	5.700	6.050	5.470	5.610	31,620	-0.12(-2.09%)
Sep 27, 2021	5.650	5.830	5.620	5.730	26,666	+0.04(+0.78%)
Sep 24, 2021	5.580	5.691	5.400	5.686	25,642	+0.04(+0.64%)
Sep 23, 2021	5.670	5.725	5.590	5.650	11,216	+0.05(+0.89%)
Sep 22, 2021	5.440	5.700	5.440	5.600	18,694	+0.17(+3.13%)
Sep 21, 2021	5.570	5.900	5.350	5.430	54,173	-0.24(-4.23%)
Sep 20, 2021	5.870	5.900	5.620	5.670	35,557	-0.30(-5.03%)
Sep 17, 2021	5.940	6.050	5.885	5.970	47,501	-0.01(-0.17%)
Sep 16, 2021	6.000	6.056	5.970	5.980	13,013	-0.06(-0.99%)
Sep 15, 2021	5.740	6.110	5.670	6.040	35,207	+0.33(+5.78%)
Sep 14, 2021	5.890	5.900	5.680	5.710	17,067	-0.20(-3.38%)
Sep 13, 2021	5.830	6.110	5.727	5.910	54,388	+0.19(+3.32%)
Sep 10, 2021	5.720	5.920	5.690	5.720	16,414	+0.00(+0.00%)
Sep 09, 2021	5.770	5.930	5.680	5.720	53,540	-0.08(-1.38%)
Sep 08, 2021	5.890	5.900	5.710	5.800	19,228	-0.16(-2.68%)
Sep 07, 2021	6.270	6.276	5.841	5.960	40,427	-0.31(-4.94%)
Sep 03, 2021	6.430	6.470	6.188	6.270	45,866	-0.17(-2.64%)
Sep 02, 2021	6.310	6.450	6.150	6.440	61,300	+0.24(+3.87%)
Sep 01, 2021	6.090	6.430	6.090	6.200	90,129	+0.11(+1.81%)
Aug 31, 2021	5.970	6.170	5.933	6.090	39,699	+0.12(+2.01%)
Aug 30, 2021	5.890	6.100	5.826	5.970	31,817	+0.11(+1.88%)
Aug 27, 2021	5.700	5.955	5.590	5.860	60,119	+0.12(+2.09%)
Aug 26, 2021	5.650	5.860	5.620	5.740	34,246	+0.14(+2.50%)
Aug 25, 2021	5.440	5.660	5.440	5.600	47,092	+0.18(+3.32%)
Aug 24, 2021	5.350	5.509	5.250	5.420	36,561	+0.06(+1.12%)
Aug 23, 2021	5.260	5.500	5.260	5.360	74,599	+0.17(+3.28%)
Aug 20, 2021	5.050	5.270	5.030	5.190	54,670	+0.14(+2.77%)
Aug 19, 2021	5.270	5.270	4.900	5.050	123,600	-0.35(-6.48%)
Aug 18, 2021	5.010	5.600	4.900	5.400	341,337	+0.73(+15.63%)
Aug 17, 2021	4.760	4.800	4.500	4.670	93,499	-0.09(-1.89%)
Aug 16, 2021	4.690	4.950	4.600	4.760	91,108	+0.10(+2.15%)
Aug 13, 2021	5.030	5.109	4.660	4.660	98,078	-0.42(-8.27%)
Aug 12, 2021	5.110	5.270	5.010	5.080	28,713	+0.00(+0.00%)
Aug 11, 2021	5.190	5.195	5.000	5.080	37,159	-0.12(-2.31%)
Aug 10, 2021	5.260	5.260	5.010	5.200	45,787	-0.07(-1.33%)
Aug 09, 2021	5.110	5.315	5.070	5.270	45,753	+0.17(+3.33%)
Aug 06, 2021	5.090	5.280	5.060	5.100	79,962	-0.10(-1.92%)
Aug 05, 2021	5.140	5.280	5.140	5.200	42,761	+0.03(+0.58%)
Aug 04, 2021	5.360	5.403	5.080	5.170	100,480	-0.13(-2.45%)
Aug 03, 2021	5.550	5.550	5.190	5.300	63,355	-0.27(-4.85%)

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.