Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	12.32	12.54	11.61	12.04	30,901	+0.42(+3.61%)
Feb 27, 2019	10.95	11.69	10.93	11.62	16,462	+0.69(+6.36%)
Feb 26, 2019	10.89	10.96	10.65	10.93	15,250	+0.03(+0.28%)
Feb 25, 2019	11.20	11.20	10.53	10.89	14,367	-0.17(-1.49%)
Feb 22, 2019	11.62	11.62	10.85	11.06	30,414	-0.42(-3.65%)
Feb 21, 2019	11.62	11.62	11.20	11.48	10,256	+0.14(+1.22%)
Feb 20, 2019	11.62	11.90	11.34	11.34	42,968	-0.70(-5.81%)
Feb 19, 2019	12.58	12.60	12.01	12.04	14,910	-0.42(-3.37%)
Feb 15, 2019	12.74	12.88	12.32	12.46	39,428	-0.14(-1.11%)
Feb 14, 2019	13.72	13.86	12.32	12.60	91,468	-1.96(-13.46%)
Feb 13, 2019	14.70	14.84	14.56	14.56	24,639	+0.00(+0.00%)
Feb 12, 2019	14.56	14.70	14.42	14.56	28,308	+0.14(+0.97%)
Feb 11, 2019	14.56	14.84	14.28	14.42	44,010	+0.00(+0.00%)
Feb 08, 2019	14.70	14.98	14.28	14.42	16,078	-0.42(-2.83%)
Feb 07, 2019	15.12	15.40	14.42	14.84	23,301	-0.14(-0.93%)
Feb 06, 2019	16.52	16.52	14.28	14.98	71,590	-1.26(-7.76%)
Feb 05, 2019	16.24	16.66	15.96	16.24	143,073	+0.84(+5.45%)
Feb 04, 2019	12.04	16.10	11.90	15.40	142,020	+3.50(+29.41%)
Feb 01, 2019	12.04	12.04	11.76	11.90	2,914	-0.07(-0.60%)
Jan 31, 2019	11.90	12.46	11.76	11.97	3,849	-0.07(-0.57%)
Jan 30, 2019	12.74	12.74	11.80	12.04	5,563	-0.28(-2.27%)
Jan 29, 2019	12.27	12.60	12.03	12.32	6,816	+0.14(+1.15%)
Jan 28, 2019	11.90	12.74	11.90	12.18	8,804	-0.03(-0.23%)
Jan 25, 2019	12.07	12.39	12.07	12.21	10,814	-0.04(-0.31%)
Jan 24, 2019	12.46	12.60	12.17	12.25	6,054	+0.21(+1.71%)
Jan 23, 2019	12.18	12.60	11.90	12.04	6,291	+0.09(+0.71%)
Jan 22, 2019	11.76	12.60	11.76	11.95	4,494	-0.09(-0.71%)
Jan 18, 2019	12.14	12.60	11.41	12.04	6,785	+0.18(+1.55%)
Jan 17, 2019	12.32	12.46	11.39	11.86	8,477	-0.40(-3.27%)
Jan 16, 2019	12.46	12.60	12.24	12.26	11,128	-0.16(-1.29%)
Jan 15, 2019	12.60	13.16	12.41	12.42	5,601	-0.07(-0.57%)
Jan 14, 2019	12.75	13.44	12.49	12.49	6,233	-0.39(-3.04%)
Jan 11, 2019	12.60	13.30	12.60	12.88	11,292	+0.14(+1.10%)
Jan 10, 2019	13.08	13.14	12.61	12.74	10,943	-0.40(-3.05%)
Jan 09, 2019	13.30	13.44	12.87	13.14	4,308	+0.06(+0.48%)
Jan 08, 2019	13.34	13.34	12.96	13.08	3,660	-0.07(-0.56%)
Jan 07, 2019	13.44	13.72	13.02	13.15	29,433	+0.38(+3.00%)
Jan 04, 2019	12.32	13.26	11.97	12.77	11,742	+0.87(+7.31%)
Jan 03, 2019	12.17	12.60	11.66	11.90	11,870	+0.43(+3.72%)
Jan 02, 2019	9.940	12.46	9.940	11.47	9,531	+1.25(+12.25%)
Dec 31, 2018	10.50	11.06	9.520	10.22	40,121	-0.42(-3.95%)
Dec 28, 2018	9.940	11.48	9.940	10.64	45,650	+0.70(+7.04%)
Dec 27, 2018	9.800	10.50	9.800	9.940	31,011	-0.14(-1.36%)
Dec 26, 2018	10.39	11.17	9.969	10.08	39,588	-0.35(-3.38%)
Dec 24, 2018	9.730	10.85	9.422	10.43	28,657	+2.59(+33.04%)
Dec 21, 2018	10.50	11.20	7.840	7.840	56,628	-3.00(-27.65%)
Dec 20, 2018	11.64	12.04	10.51	10.84	43,605	-0.78(-6.74%)
Dec 19, 2018	11.90	12.32	11.57	11.62	14,359	-0.28(-2.36%)
Dec 18, 2018	11.90	13.02	11.90	11.90	18,640	-0.01(-0.06%)
Dec 17, 2018	13.16	13.16	11.83	11.91	14,958	-0.41(-3.35%)
Dec 14, 2018	12.74	13.16	12.18	12.32	10,764	-0.43(-3.35%)
Dec 13, 2018	12.73	13.44	12.73	12.75	2,320	-0.39(-2.98%)
Dec 12, 2018	12.92	13.41	12.01	13.14	15,256	+0.39(+3.08%)
Dec 11, 2018	12.46	13.75	12.38	12.75	21,549	+0.28(+2.25%)
Dec 10, 2018	12.76	13.38	12.44	12.47	6,037	-0.69(-5.27%)
Dec 07, 2018	13.16	13.86	12.74	13.16	10,950	-0.42(-3.09%)
Dec 06, 2018	13.58	14.00	13.30	13.58	7,715	+0.00(+0.00%)
Dec 04, 2018	13.44	13.93	13.16	13.58	4,371	-0.28(-2.02%)

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.