Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	12.74	14.00	12.74	13.58	6,417	+0.56(+4.30%)
Jun 29, 2016	12.60	13.02	12.46	13.02	5,245	+0.14(+1.09%)
Jun 28, 2016	12.46	12.88	12.46	12.88	10,043	+0.42(+3.38%)
Jun 27, 2016	12.95	13.16	12.18	12.46	11,334	-0.70(-5.33%)
Jun 24, 2016	12.89	13.44	12.60	13.16	13,701	+0.27(+2.09%)
Jun 23, 2016	12.74	13.30	12.74	12.89	6,278	+0.15(+1.19%)
Jun 22, 2016	12.74	13.21	12.60	12.74	26,865	-0.56(-4.21%)
Jun 21, 2016	13.51	14.00	13.30	13.30	7,179	-0.21(-1.55%)
Jun 20, 2016	13.86	14.00	13.51	13.51	2,468	-0.07(-0.52%)
Jun 17, 2016	13.58	13.86	13.44	13.58	1,226	+0.00(+0.00%)
Jun 16, 2016	13.74	13.86	13.58	13.58	4,349	-0.28(-2.01%)
Jun 15, 2016	13.72	13.93	13.72	13.86	6,015	+0.28(+2.05%)
Jun 14, 2016	14.14	14.14	13.58	13.58	5,619	-0.56(-3.96%)
Jun 13, 2016	13.72	14.14	13.72	14.14	7,344	+0.56(+4.12%)
Jun 10, 2016	13.86	14.00	13.58	13.58	1,944	-0.28(-2.02%)
Jun 09, 2016	14.28	14.42	13.86	13.86	3,323	-0.42(-2.94%)
Jun 08, 2016	14.28	14.56	14.00	14.28	11,760	+0.14(+0.99%)
Jun 07, 2016	13.58	14.28	13.58	14.14	4,246	+0.42(+3.06%)
Jun 06, 2016	14.28	14.28	13.44	13.72	9,850	+0.14(+1.03%)
Jun 03, 2016	13.86	14.00	13.30	13.58	9,163	-0.28(-2.02%)
Jun 02, 2016	14.00	14.14	13.86	13.86	4,510	+0.00(+0.00%)
Jun 01, 2016	14.00	14.28	13.72	13.86	6,007	-0.42(-2.94%)
May 31, 2016	14.00	14.56	13.86	14.28	5,864	+0.28(+2.01%)
May 27, 2016	14.28	14.00	14.00	14.00	18,214	-0.14(-1.00%)
May 26, 2016	13.86	14.14	13.65	14.14	11,964	+0.42(+3.06%)
May 25, 2016	14.42	14.42	13.72	13.72	10,230	-0.56(-3.92%)
May 24, 2016	14.00	14.70	14.00	14.28	9,443	+0.14(+0.99%)
May 23, 2016	14.14	14.28	13.58	14.14	8,901	+0.00(+0.00%)
May 20, 2016	13.44	14.14	13.44	14.14	7,100	+0.56(+4.12%)
May 19, 2016	13.58	13.72	13.44	13.58	4,383	-0.07(-0.51%)
May 18, 2016	13.68	13.93	13.44	13.65	4,065	-0.04(-0.27%)
May 17, 2016	13.72	14.00	13.37	13.69	10,371	-0.03(-0.24%)
May 16, 2016	14.00	14.14	13.72	13.72	12,217	-0.56(-3.92%)
May 13, 2016	14.14	14.42	14.00	14.28	7,894	+0.30(+2.11%)
May 12, 2016	13.86	14.28	13.86	13.98	4,603	+0.05(+0.39%)
May 11, 2016	13.72	14.00	13.72	13.93	3,175	+0.21(+1.52%)
May 10, 2016	13.86	14.14	13.58	13.72	9,368	-0.28(-1.98%)
May 09, 2016	13.72	14.28	13.44	14.00	19,973	+0.56(+4.16%)
May 06, 2016	13.30	14.00	13.02	13.44	51,962	+0.14(+1.05%)
May 05, 2016	14.00	16.10	12.60	13.30	73,127	-1.96(-12.84%)
May 04, 2016	15.96	15.96	15.12	15.26	17,518	-0.42(-2.68%)
May 03, 2016	15.68	16.51	15.26	15.68	9,521	+0.00(+0.00%)
May 02, 2016	15.12	16.38	15.12	15.68	10,687	+0.28(+1.82%)
Apr 29, 2016	15.54	15.96	14.98	15.40	7,142	+0.14(+0.92%)
Apr 28, 2016	15.68	16.10	14.98	15.26	9,637	-0.28(-1.80%)
Apr 27, 2016	16.10	16.52	15.54	15.54	11,520	-0.56(-3.48%)
Apr 26, 2016	16.80	17.08	16.10	16.10	11,006	-0.70(-4.17%)
Apr 25, 2016	15.68	16.80	15.54	16.80	13,559	+1.26(+8.11%)
Apr 22, 2016	15.96	15.96	15.40	15.54	8,069	+0.00(+0.00%)
Apr 21, 2016	15.40	15.68	15.26	15.54	11,727	+0.00(+0.00%)
Apr 20, 2016	14.98	15.68	14.98	15.54	12,897	+0.42(+2.78%)
Apr 19, 2016	14.98	15.12	14.84	15.12	12,628	+0.28(+1.89%)
Apr 18, 2016	14.56	15.12	14.56	14.84	15,836	+0.42(+2.91%)
Apr 15, 2016	14.98	15.26	13.96	14.42	17,378	-0.84(-5.50%)
Apr 14, 2016	15.26	15.40	14.84	15.26	10,722	+0.00(+0.00%)
Apr 13, 2016	15.12	15.54	15.12	15.26	10,250	+0.00(+0.00%)
Apr 12, 2016	15.26	15.40	15.12	15.26	3,986	+0.14(+0.93%)
Apr 11, 2016	14.84	15.26	14.84	15.12	7,794	+0.28(+1.89%)
Apr 08, 2016	15.40	15.68	14.84	14.84	9,866	-0.42(-2.75%)
Apr 07, 2016	14.98	15.54	14.98	15.26	3,183	+0.28(+1.87%)
Apr 06, 2016	15.40	15.68	14.98	14.98	8,563	-0.14(-0.93%)
Apr 05, 2016	15.54	15.68	15.12	15.12	12,128	-0.42(-2.70%)
Apr 04, 2016	14.98	15.54	14.98	15.54	18,547	+0.70(+4.72%)

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.