Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	3.060	3.220	3.030	3.080	121,674	+0.02(+0.65%)
Jun 29, 2020	3.180	3.210	2.990	3.060	252,716	-0.10(-3.16%)
Jun 26, 2020	3.350	3.400	3.020	3.160	284,100	-0.09(-2.77%)
Jun 25, 2020	3.380	3.410	3.210	3.250	127,407	-0.13(-3.85%)
Jun 24, 2020	3.440	3.450	3.210	3.380	125,204	-0.07(-2.03%)
Jun 23, 2020	3.460	3.520	3.390	3.450	108,600	+0.03(+0.88%)
Jun 22, 2020	3.640	3.640	3.370	3.420	235,233	-0.18(-5.00%)
Jun 19, 2020	3.680	3.855	3.540	3.600	192,500	-0.05(-1.37%)
Jun 18, 2020	3.500	3.780	3.500	3.650	1,051,287	-0.82(-18.34%)
Jun 17, 2020	4.730	4.840	4.330	4.470	70,576	-0.25(-5.30%)
Jun 16, 2020	5.120	5.420	4.610	4.720	138,975	-0.30(-5.98%)
Jun 15, 2020	4.860	5.180	4.730	5.020	60,707	+0.18(+3.72%)
Jun 12, 2020	4.860	4.860	4.724	4.840	14,800	+0.08(+1.68%)
Jun 11, 2020	5.070	5.200	4.650	4.760	57,356	-0.52(-9.85%)
Jun 10, 2020	5.490	5.490	5.220	5.280	31,924	-0.18(-3.30%)
Jun 09, 2020	5.570	5.640	5.360	5.460	61,910	-0.20(-3.53%)
Jun 08, 2020	5.360	5.700	5.180	5.660	63,850	+0.30(+5.60%)
Jun 05, 2020	5.490	5.640	5.260	5.360	49,000	+0.00(+0.00%)
Jun 04, 2020	5.400	5.580	5.300	5.360	65,586	-0.17(-3.07%)
Jun 03, 2020	5.380	5.600	5.375	5.530	32,881	+0.01(+0.18%)
Jun 02, 2020	5.640	5.640	5.260	5.520	32,338	+0.00(+0.00%)
Jun 01, 2020	4.950	5.730	4.950	5.520	98,704	+0.60(+12.20%)
May 29, 2020	5.010	5.130	4.770	4.920	96,100	-0.18(-3.53%)
May 28, 2020	5.500	5.500	5.070	5.100	34,758	-0.43(-7.78%)
May 27, 2020	5.250	5.610	4.927	5.530	67,942	+0.27(+5.13%)
May 26, 2020	4.900	5.540	4.900	5.260	137,626	+0.36(+7.35%)
May 22, 2020	4.780	4.900	4.600	4.900	56,700	+0.09(+1.87%)
May 21, 2020	4.670	4.870	4.536	4.810	47,981	+0.13(+2.78%)
May 20, 2020	4.740	4.890	4.560	4.680	43,500	-0.06(-1.27%)
May 19, 2020	4.790	4.950	4.589	4.740	146,386	-0.05(-1.04%)
May 18, 2020	4.860	4.980	4.710	4.790	96,950	+0.15(+3.23%)
May 15, 2020	4.640	4.651	4.500	4.640	33,600	+0.00(+0.00%)
May 14, 2020	4.180	4.640	4.100	4.640	90,491	+0.33(+7.66%)
May 13, 2020	4.330	4.606	4.160	4.310	71,679	-0.01(-0.23%)
May 12, 2020	4.330	4.820	4.070	4.320	120,279	+0.36(+9.09%)
May 11, 2020	4.550	4.550	3.900	3.960	196,121	-0.54(-12.00%)
May 08, 2020	5.000	5.000	4.430	4.500	73,000	-0.47(-9.46%)
May 07, 2020	4.790	5.100	4.540	4.970	128,214	+0.41(+8.99%)
May 06, 2020	4.730	4.750	4.430	4.560	26,958	-0.02(-0.44%)
May 05, 2020	4.700	5.000	4.580	4.580	77,278	-0.02(-0.43%)
May 04, 2020	4.400	4.690	4.300	4.600	47,497	+0.15(+3.37%)
May 01, 2020	4.750	4.860	4.289	4.450	72,200	-0.18(-3.89%)
Apr 30, 2020	4.600	4.950	4.353	4.630	76,326	+0.38(+8.94%)
Apr 29, 2020	4.340	4.480	4.220	4.250	48,253	-0.06(-1.39%)
Apr 28, 2020	4.650	4.657	4.265	4.310	21,822	+0.00(+0.00%)
Apr 27, 2020	4.790	4.950	4.190	4.310	64,551	-0.25(-5.48%)
Apr 24, 2020	4.000	4.560	3.966	4.560	123,500	+0.55(+13.72%)
Apr 23, 2020	3.140	4.050	3.100	4.010	164,251	+0.98(+32.34%)
Apr 22, 2020	3.020	3.190	2.986	3.030	28,138	+0.01(+0.44%)
Apr 21, 2020	3.210	3.230	2.980	3.017	9,741	-0.11(-3.62%)
Apr 20, 2020	3.040	3.250	3.000	3.130	28,676	+0.05(+1.62%)
Apr 17, 2020	2.970	3.140	2.970	3.080	11,400	+0.11(+3.70%)
Apr 16, 2020	3.100	3.100	2.900	2.970	18,451	-0.09(-2.94%)
Apr 15, 2020	3.180	3.190	2.910	3.060	20,585	-0.05(-1.61%)
Apr 14, 2020	3.160	3.313	3.030	3.110	51,722	+0.10(+3.32%)
Apr 13, 2020	2.930	3.060	2.850	3.010	33,504	+0.21(+7.50%)
Apr 09, 2020	2.820	3.072	2.800	2.800	52,800	+0.01(+0.36%)
Apr 08, 2020	2.770	3.090	2.630	2.790	84,516	+0.07(+2.57%)
Apr 07, 2020	2.690	2.870	2.520	2.720	58,950	+0.11(+4.21%)
Apr 06, 2020	2.590	2.830	2.530	2.610	53,488	+0.18(+7.41%)
Apr 03, 2020	2.610	2.623	2.320	2.430	21,300	-0.13(-5.08%)
Apr 02, 2020	2.450	2.760	2.381	2.560	33,364	+0.12(+4.92%)

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.