Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	2.880	2.890	2.730	2.870	144,586	-0.01(-0.35%)
Nov 27, 2020	2.840	2.910	2.790	2.880	52,300	+0.08(+2.86%)
Nov 25, 2020	2.810	2.880	2.720	2.800	166,800	-0.01(-0.36%)
Nov 24, 2020	2.880	2.917	2.767	2.810	130,244	-0.11(-3.77%)
Nov 23, 2020	2.950	2.980	2.820	2.920	99,572	+0.00(+0.00%)
Nov 20, 2020	2.994	3.030	2.901	2.920	30,600	-0.05(-1.68%)
Nov 19, 2020	2.960	3.000	2.900	2.970	26,928	+0.04(+1.37%)
Nov 18, 2020	2.950	3.024	2.920	2.930	23,573	-0.05(-1.68%)
Nov 17, 2020	2.940	3.040	2.920	2.980	42,236	+0.07(+2.41%)
Nov 16, 2020	2.950	3.080	2.840	2.910	67,551	+0.01(+0.34%)
Nov 13, 2020	2.880	3.120	2.860	2.900	101,100	+0.04(+1.40%)
Nov 12, 2020	3.050	3.080	2.800	2.860	49,006	-0.19(-6.23%)
Nov 11, 2020	2.990	3.050	2.878	3.050	39,974	+0.14(+4.81%)
Nov 10, 2020	2.790	2.950	2.710	2.910	59,179	+0.17(+6.20%)
Nov 09, 2020	2.670	2.830	2.570	2.740	152,879	+0.00(+0.00%)
Nov 06, 2020	2.710	2.760	2.630	2.740	29,700	+0.01(+0.37%)
Nov 05, 2020	2.870	2.915	2.700	2.730	40,807	-0.06(-2.15%)
Nov 04, 2020	2.910	2.910	2.750	2.790	29,923	-0.06(-2.11%)
Nov 03, 2020	2.820	2.920	2.750	2.850	30,890	+0.01(+0.35%)
Nov 02, 2020	2.820	2.840	2.680	2.840	14,838	+0.01(+0.35%)
Oct 30, 2020	2.800	2.900	2.680	2.830	30,300	+0.02(+0.71%)
Oct 29, 2020	2.690	2.810	2.520	2.810	56,921	+0.16(+6.04%)
Oct 28, 2020	2.920	2.950	2.590	2.650	157,324	-0.24(-8.30%)
Oct 27, 2020	2.940	2.980	2.810	2.890	66,492	-0.03(-1.03%)
Oct 26, 2020	3.010	3.010	2.890	2.920	41,998	-0.09(-2.99%)
Oct 23, 2020	3.000	3.054	2.960	3.010	40,700	+0.02(+0.67%)
Oct 22, 2020	3.030	3.110	2.960	2.990	38,418	-0.06(-1.97%)
Oct 21, 2020	3.070	3.110	3.040	3.050	9,065	-0.04(-1.29%)
Oct 20, 2020	3.060	3.160	3.060	3.090	31,969	+0.00(+0.00%)
Oct 19, 2020	3.050	3.100	3.020	3.090	20,345	+0.06(+1.98%)
Oct 16, 2020	3.100	3.125	3.000	3.030	60,900	-0.04(-1.30%)
Oct 15, 2020	3.100	3.105	3.050	3.070	25,593	-0.04(-1.29%)
Oct 14, 2020	3.130	3.150	3.030	3.110	23,338	+0.01(+0.32%)
Oct 13, 2020	3.159	3.276	3.050	3.100	24,140	-0.04(-1.27%)
Oct 12, 2020	3.240	3.270	3.100	3.140	23,104	-0.08(-2.48%)
Oct 09, 2020	3.230	3.300	3.180	3.220	26,100	+0.05(+1.58%)
Oct 08, 2020	3.168	3.186	3.120	3.170	18,377	+0.07(+2.26%)
Oct 07, 2020	3.070	3.190	3.040	3.100	46,409	+0.08(+2.65%)
Oct 06, 2020	3.080	3.140	3.010	3.020	31,664	-0.08(-2.58%)
Oct 05, 2020	3.000	3.110	2.980	3.100	30,384	+0.12(+4.03%)
Oct 02, 2020	3.040	3.150	2.980	2.980	59,300	-0.13(-4.18%)
Oct 01, 2020	3.160	3.200	3.030	3.110	38,346	+0.00(+0.00%)
Sep 30, 2020	3.140	3.190	3.095	3.110	14,305	-0.05(-1.58%)
Sep 29, 2020	3.180	3.330	3.139	3.160	21,765	+0.01(+0.32%)
Sep 28, 2020	3.120	3.190	3.050	3.150	58,955	+0.03(+0.96%)
Sep 25, 2020	3.140	3.180	3.020	3.120	33,500	+0.01(+0.32%)
Sep 24, 2020	3.050	3.160	3.000	3.110	36,345	+0.01(+0.32%)
Sep 23, 2020	3.360	3.367	3.040	3.100	44,232	-0.23(-6.91%)
Sep 22, 2020	3.380	3.440	3.186	3.330	46,025	+0.07(+2.15%)
Sep 21, 2020	3.290	3.355	3.120	3.260	89,616	-0.03(-0.91%)
Sep 18, 2020	3.130	3.560	3.114	3.290	220,400	+0.16(+5.11%)
Sep 17, 2020	3.050	3.220	3.005	3.130	41,244	+0.07(+2.29%)
Sep 16, 2020	3.020	3.230	3.000	3.060	95,801	+0.10(+3.38%)
Sep 15, 2020	2.970	3.085	2.960	2.960	42,798	-0.05(-1.66%)
Sep 14, 2020	3.000	3.040	2.970	3.010	32,884	+0.04(+1.35%)
Sep 11, 2020	3.070	3.070	2.920	2.970	68,700	-0.08(-2.62%)
Sep 10, 2020	3.020	3.130	2.980	3.050	48,092	+0.03(+0.99%)
Sep 09, 2020	3.020	3.240	2.980	3.020	63,854	+0.01(+0.33%)
Sep 08, 2020	3.040	3.100	2.940	3.010	40,252	+0.00(+0.00%)
Sep 04, 2020	2.940	3.070	2.890	3.010	50,100	+0.07(+2.38%)
Sep 03, 2020	3.050	3.130	2.880	2.940	183,199	-0.26(-8.13%)
Sep 02, 2020	3.060	3.290	3.030	3.200	83,324	+0.18(+5.96%)

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.