Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	7.310	9.260	7.080	8.900	907,400	+1.48(+19.95%)
Feb 25, 2021	6.840	7.460	6.470	7.420	320,653	+0.58(+8.48%)
Feb 24, 2021	6.810	6.950	6.600	6.840	322,027	+0.26(+3.95%)
Feb 23, 2021	7.030	7.150	6.160	6.580	525,107	-0.87(-11.68%)
Feb 22, 2021	8.570	8.570	7.330	7.450	671,885	-1.51(-16.85%)
Feb 19, 2021	7.780	9.000	7.100	8.960	1,546,000	+1.04(+13.13%)
Feb 18, 2021	9.840	12.49	7.580	7.920	12,357,509	+0.75(+10.46%)
Feb 17, 2021	7.060	7.400	6.590	7.170	313,691	+0.11(+1.56%)
Feb 16, 2021	7.110	7.270	6.220	7.060	874,414	+0.02(+0.28%)
Feb 12, 2021	5.680	8.170	5.623	7.040	3,453,100	+1.57(+28.70%)
Feb 11, 2021	4.590	5.490	4.520	5.470	447,730	+0.99(+22.10%)
Feb 10, 2021	4.500	4.540	4.219	4.480	97,940	+0.12(+2.75%)
Feb 09, 2021	4.210	4.360	4.170	4.360	56,363	+0.15(+3.56%)
Feb 08, 2021	4.270	4.470	4.110	4.210	99,971	-0.09(-2.09%)
Feb 05, 2021	4.400	4.444	4.100	4.300	66,900	-0.10(-2.27%)
Feb 04, 2021	4.250	4.430	4.230	4.400	109,027	+0.24(+5.77%)
Feb 03, 2021	3.950	4.170	3.900	4.160	67,880	+0.28(+7.22%)
Feb 02, 2021	3.630	4.055	3.630	3.880	145,240	+0.12(+3.19%)
Feb 01, 2021	3.820	3.913	3.650	3.760	138,209	-0.08(-2.08%)
Jan 29, 2021	3.900	3.950	3.710	3.840	67,300	+0.00(+0.00%)
Jan 28, 2021	4.000	4.060	3.800	3.840	80,075	-0.11(-2.78%)
Jan 27, 2021	4.240	4.250	3.890	3.950	115,184	-0.29(-6.84%)
Jan 26, 2021	4.200	4.380	4.200	4.240	118,197	-0.19(-4.29%)
Jan 25, 2021	4.520	4.610	4.350	4.430	88,316	-0.09(-1.99%)
Jan 22, 2021	4.620	4.620	4.480	4.520	46,700	-0.10(-2.16%)
Jan 21, 2021	4.570	4.726	4.460	4.620	75,643	+0.04(+0.87%)
Jan 20, 2021	4.610	4.700	4.498	4.580	115,668	+0.07(+1.55%)
Jan 19, 2021	4.300	4.660	4.300	4.510	218,718	+0.07(+1.58%)
Jan 15, 2021	4.360	4.490	4.220	4.440	116,800	+0.10(+2.30%)
Jan 14, 2021	4.140	4.350	4.140	4.340	124,528	+0.25(+6.11%)
Jan 13, 2021	3.990	4.150	3.940	4.090	68,231	+0.15(+3.81%)
Jan 12, 2021	3.900	4.029	3.850	3.940	114,600	+0.04(+1.03%)
Jan 11, 2021	3.970	4.014	3.860	3.900	91,065	-0.08(-2.01%)
Jan 08, 2021	4.000	4.170	3.810	3.980	92,300	+0.00(+0.00%)
Jan 07, 2021	3.960	4.190	3.920	3.980	98,455	+0.09(+2.31%)
Jan 06, 2021	4.080	4.103	3.830	3.890	73,851	-0.19(-4.66%)
Jan 05, 2021	3.590	4.160	3.590	4.080	202,458	+0.48(+13.33%)
Jan 04, 2021	3.960	3.970	3.510	3.600	100,706	-0.19(-5.01%)
Dec 31, 2020		3.790	3.790	3.790	131,811	+0.05(+1.34%)
Dec 30, 2020	3.540	3.940	3.540	3.740	131,811	+0.17(+4.76%)
Dec 29, 2020	3.900	3.900	3.500	3.570	118,990	-0.34(-8.70%)
Dec 28, 2020	3.730	3.990	3.620	3.910	153,770	+0.27(+7.42%)
Dec 24, 2020	3.860	3.930	3.620	3.640	73,500	-0.21(-5.45%)
Dec 23, 2020	4.280	4.380	3.820	3.850	184,896	-0.39(-9.20%)
Dec 22, 2020	4.180	4.580	4.150	4.240	313,457	+0.09(+2.17%)
Dec 21, 2020	3.410	4.220	3.340	4.150	497,119	+0.77(+22.78%)
Dec 18, 2020	3.170	3.440	3.170	3.380	208,200	+0.23(+7.30%)
Dec 17, 2020	3.020	3.250	3.020	3.150	59,782	+0.12(+3.96%)
Dec 16, 2020	3.080	3.140	3.000	3.030	31,065	-0.07(-2.26%)
Dec 15, 2020	3.170	3.170	3.060	3.100	35,868	-0.01(-0.32%)
Dec 14, 2020	3.120	3.140	3.030	3.110	43,821	-0.03(-0.96%)
Dec 11, 2020	3.120	3.140	2.980	3.140	72,600	+0.02(+0.64%)
Dec 10, 2020	3.190	3.190	3.080	3.120	48,403	-0.03(-0.95%)
Dec 09, 2020	3.260	3.280	3.100	3.150	27,502	-0.11(-3.37%)
Dec 08, 2020	3.220	3.300	3.190	3.260	42,318	+0.03(+0.93%)
Dec 07, 2020	3.260	3.303	3.144	3.230	57,756	+0.00(+0.00%)
Dec 04, 2020	3.230	3.311	3.151	3.230	77,600	+0.03(+0.94%)
Dec 03, 2020	3.200	3.320	3.170	3.200	95,402	+0.00(+0.00%)
Dec 02, 2020	3.050	3.200	2.970	3.200	97,040	+0.17(+5.61%)

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.