Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	6.200	6.200	6.060	6.190	8,710	+0.07(+1.21%)
Nov 29, 2022	6.085	6.150	6.070	6.116	22,306	+0.02(+0.27%)
Nov 28, 2022	6.110	6.150	6.060	6.100	33,080	-0.05(-0.81%)
Nov 25, 2022	6.200	6.200	6.150	6.150	4,784	-0.02(-0.32%)
Nov 23, 2022	6.160	6.240	6.150	6.170	86,920	-0.08(-1.36%)
Nov 22, 2022	6.270	6.270	6.100	6.255	122,451	+0.05(+0.89%)
Nov 21, 2022	6.360	6.366	6.150	6.200	44,904	-0.10(-1.59%)
Nov 18, 2022	6.520	6.640	6.300	6.300	21,720	-0.22(-3.37%)
Nov 17, 2022	6.300	6.567	6.300	6.520	28,396	+0.12(+1.87%)
Nov 16, 2022	6.950	6.950	6.150	6.400	66,652	-0.89(-12.21%)
Nov 15, 2022	6.800	7.462	6.410	7.290	89,247	+0.40(+5.86%)
Nov 14, 2022	6.990	6.990	6.680	6.887	28,725	+0.01(+0.10%)
Nov 11, 2022	6.551	6.890	6.551	6.880	15,643	+0.36(+5.52%)
Nov 10, 2022	6.490	6.600	6.310	6.520	32,296	+0.22(+3.49%)
Nov 09, 2022	6.350	6.450	6.210	6.300	4,924	-0.18(-2.78%)
Nov 08, 2022	6.250	6.650	6.250	6.480	10,833	+0.21(+3.27%)
Nov 07, 2022	6.110	6.620	6.050	6.275	22,731	+0.14(+2.20%)
Nov 04, 2022	6.184	6.250	6.110	6.140	9,819	-0.15(-2.38%)
Nov 03, 2022	6.410	6.450	6.280	6.290	7,406	-0.25(-3.82%)
Nov 02, 2022	6.610	6.610	6.350	6.540	11,139	+0.06(+0.93%)
Nov 01, 2022	6.810	6.894	6.480	6.480	9,257	-0.29(-4.28%)
Oct 31, 2022	6.750	6.860	6.630	6.770	13,829	+0.05(+0.74%)
Oct 28, 2022	6.500	6.834	6.500	6.720	24,050	+0.19(+2.91%)
Oct 27, 2022	6.650	6.770	6.410	6.530	7,418	+0.02(+0.31%)
Oct 26, 2022	6.077	6.550	6.077	6.510	28,855	+0.32(+5.17%)
Oct 25, 2022	6.420	6.540	6.116	6.190	42,624	-0.25(-3.88%)
Oct 24, 2022	6.350	6.440	6.200	6.440	3,745	+0.19(+3.04%)
Oct 21, 2022	6.090	6.354	6.010	6.250	20,243	+0.07(+1.13%)
Oct 20, 2022	6.120	6.333	6.120	6.180	10,233	+0.15(+2.49%)
Oct 19, 2022	6.050	6.237	6.011	6.030	6,799	+0.00(+0.00%)
Oct 18, 2022	6.070	6.293	6.020	6.030	11,469	-0.01(-0.17%)
Oct 17, 2022	6.400	6.400	6.010	6.040	22,511	-0.11(-1.79%)
Oct 14, 2022	6.050	6.370	6.000	6.150	5,441	+0.04(+0.65%)
Oct 13, 2022	6.110	6.130	5.970	6.110	26,448	-0.01(-0.16%)
Oct 12, 2022	6.100	6.249	6.000	6.120	11,374	+0.11(+1.83%)
Oct 11, 2022	6.244	6.244	6.010	6.010	24,055	-0.14(-2.28%)
Oct 10, 2022	6.200	6.260	6.150	6.150	8,920	-0.08(-1.28%)
Oct 07, 2022	6.320	6.440	6.160	6.230	13,465	-0.17(-2.66%)
Oct 06, 2022	6.490	6.580	6.300	6.400	15,965	-0.15(-2.29%)
Oct 05, 2022	6.400	6.670	6.385	6.550	6,150	+0.10(+1.55%)
Oct 04, 2022	6.400	6.601	6.400	6.450	12,820	+0.15(+2.38%)
Oct 03, 2022	6.390	6.470	6.130	6.300	24,299	-0.17(-2.63%)
Sep 30, 2022	6.540	6.540	6.320	6.470	9,899	-0.02(-0.31%)
Sep 29, 2022	6.470	6.627	6.250	6.490	9,886	+0.02(+0.31%)
Sep 28, 2022	6.414	6.660	6.366	6.470	18,410	+0.08(+1.25%)
Sep 27, 2022	6.500	6.590	6.250	6.390	18,502	+0.27(+4.41%)
Sep 26, 2022	6.200	6.330	6.050	6.120	23,850	-0.19(-3.01%)
Sep 23, 2022	6.100	6.425	6.010	6.310	55,214	+0.07(+1.12%)
Sep 22, 2022	6.330	6.360	6.150	6.240	46,711	-0.07(-1.11%)
Sep 21, 2022	6.290	6.810	6.290	6.310	20,442	+0.01(+0.16%)
Sep 20, 2022	6.300	6.470	6.130	6.300	52,383	-0.16(-2.48%)
Sep 19, 2022	6.550	6.670	6.400	6.460	24,804	-0.22(-3.29%)
Sep 16, 2022	6.590	6.690	6.450	6.680	38,540	-0.08(-1.18%)
Sep 15, 2022	6.920	6.940	6.645	6.760	14,085	-0.01(-0.15%)
Sep 14, 2022	6.890	6.990	6.610	6.770	40,111	-0.19(-2.73%)
Sep 13, 2022	7.100	7.200	6.880	6.960	22,366	-0.20(-2.79%)
Sep 12, 2022	7.380	7.380	7.130	7.160	51,606	-0.14(-1.92%)
Sep 09, 2022	7.340	7.440	7.012	7.300	60,850	+0.04(+0.55%)
Sep 08, 2022	6.500	7.415	6.500	7.260	172,879	+0.93(+14.69%)
Sep 07, 2022	6.120	6.420	6.120	6.330	34,834	+0.01(+0.16%)
Sep 06, 2022	6.620	6.730	6.240	6.320	27,211	-0.28(-4.24%)
Sep 02, 2022	6.660	6.820	6.430	6.600	59,353	-0.02(-0.30%)

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.