Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	12.80	12.80	10.82	10.99	329,951	-1.96(-15.17%)
Nov 29, 2023	12.70	12.99	12.02	12.96	119,275	+0.45(+3.56%)
Nov 28, 2023	12.42	12.67	11.95	12.51	226,022	+0.03(+0.24%)
Nov 27, 2023	13.11	13.63	12.35	12.48	290,608	-0.49(-3.78%)
Nov 24, 2023	11.94	13.31	11.50	12.97	183,536	+1.20(+10.20%)
Nov 22, 2023	11.47	11.81	11.23	11.77	97,386	+0.30(+2.62%)
Nov 21, 2023	11.10	11.50	11.10	11.47	78,956	+0.27(+2.41%)
Nov 20, 2023	11.23	11.74	11.00	11.20	113,245	+0.22(+2.00%)
Nov 17, 2023	10.48	11.09	10.35	10.98	103,787	+0.38(+3.58%)
Nov 16, 2023	9.870	10.67	9.859	10.60	114,631	+0.41(+4.02%)
Nov 15, 2023	10.30	10.50	9.850	10.19	216,506	+0.19(+1.90%)
Nov 14, 2023	10.23	10.23	9.820	10.00	84,402	+0.32(+3.31%)
Nov 13, 2023	9.500	9.725	9.460	9.680	31,703	+0.20(+2.11%)
Nov 10, 2023	9.550	9.880	9.360	9.480	44,543	-0.01(-0.11%)
Nov 09, 2023	9.550	9.550	9.360	9.490	4,066	+0.03(+0.32%)
Nov 08, 2023	9.610	9.619	9.310	9.460	19,363	-0.04(-0.42%)
Nov 07, 2023	9.250	9.619	9.062	9.500	23,347	+0.34(+3.71%)
Nov 06, 2023	9.310	9.490	9.120	9.160	37,954	-0.14(-1.51%)
Nov 03, 2023	9.360	9.520	9.272	9.300	33,526	+0.05(+0.54%)
Nov 02, 2023	9.080	9.352	9.000	9.250	34,945	+0.09(+0.98%)
Nov 01, 2023	9.150	9.300	9.030	9.160	25,134	-0.20(-2.14%)
Oct 31, 2023	9.260	9.390	9.067	9.360	23,225	-0.02(-0.21%)
Oct 30, 2023	9.510	9.510	9.170	9.380	28,985	-0.02(-0.21%)
Oct 27, 2023	9.290	9.410	9.290	9.400	16,548	+0.04(+0.43%)
Oct 26, 2023	9.480	9.480	9.100	9.360	27,323	+0.01(+0.11%)
Oct 25, 2023	9.690	9.690	9.020	9.350	32,636	-0.34(-3.51%)
Oct 24, 2023	9.390	9.749	9.390	9.690	20,630	+0.17(+1.79%)
Oct 23, 2023	9.140	9.520	9.100	9.520	21,563	+0.22(+2.37%)
Oct 20, 2023	9.260	9.300	9.047	9.300	19,076	+0.16(+1.75%)
Oct 19, 2023	9.280	9.410	8.960	9.140	42,991	-0.09(-0.98%)
Oct 18, 2023	9.180	9.330	9.062	9.230	23,062	+0.04(+0.44%)
Oct 17, 2023	9.040	9.360	9.040	9.190	29,526	+0.04(+0.44%)
Oct 16, 2023	9.140	9.430	9.150	9.150	26,039	+0.05(+0.55%)
Oct 13, 2023	9.750	9.750	9.000	9.100	47,354	-0.60(-6.19%)
Oct 12, 2023	9.710	9.830	9.450	9.700	26,313	+0.06(+0.62%)
Oct 11, 2023	9.790	9.930	9.520	9.640	25,204	-0.13(-1.33%)
Oct 10, 2023	9.920	10.10	9.500	9.770	123,124	-0.13(-1.31%)
Oct 09, 2023	9.340	9.910	9.190	9.900	93,575	+0.89(+9.88%)
Oct 06, 2023	8.550	9.310	8.550	9.010	86,313	+0.37(+4.28%)
Oct 05, 2023	8.730	8.830	8.610	8.640	17,158	-0.03(-0.35%)
Oct 04, 2023	8.350	8.763	8.350	8.670	18,249	+0.19(+2.24%)
Oct 03, 2023	8.450	8.840	8.350	8.480	19,807	-0.26(-2.97%)
Oct 02, 2023	8.720	8.810	8.380	8.740	42,208	+0.14(+1.63%)
Sep 29, 2023	8.640	8.750	8.340	8.600	14,092	+0.30(+3.61%)
Sep 28, 2023	8.380	8.490	8.300	8.300	7,203	-0.01(-0.12%)
Sep 27, 2023	8.410	8.560	8.180	8.310	13,881	-0.05(-0.60%)
Sep 26, 2023	8.320	8.575	8.250	8.360	17,351	+0.06(+0.72%)
Sep 25, 2023	8.550	8.528	8.300	8.300	16,816	-0.23(-2.70%)
Sep 22, 2023	8.510	8.758	8.510	8.530	12,073	+0.02(+0.24%)
Sep 21, 2023	8.300	8.720	8.220	8.510	21,829	+0.18(+2.16%)
Sep 20, 2023	8.640	8.850	8.320	8.330	36,437	-0.43(-4.91%)
Sep 19, 2023	8.400	8.820	8.290	8.760	21,361	+0.14(+1.62%)
Sep 18, 2023	8.340	8.640	8.150	8.620	27,366	+0.11(+1.29%)
Sep 15, 2023	8.800	8.970	8.100	8.510	66,788	-0.23(-2.63%)
Sep 14, 2023	8.442	8.750	8.380	8.740	31,370	+0.28(+3.31%)
Sep 13, 2023	8.170	8.641	8.150	8.460	26,938	+0.25(+3.05%)
Sep 12, 2023	8.090	8.350	8.090	8.210	15,696	+0.00(+0.00%)
Sep 11, 2023	8.350	8.400	8.150	8.210	10,976	-0.19(-2.26%)
Sep 08, 2023	8.140	8.400	8.040	8.400	39,428	+0.20(+2.44%)
Sep 07, 2023	8.030	8.440	8.030	8.200	63,248	-0.19(-2.26%)
Sep 06, 2023	8.350	8.570	8.040	8.390	69,919	-0.10(-1.18%)
Sep 05, 2023	8.200	8.520	8.070	8.490	33,270	+0.46(+5.73%)

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.