Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	5.516	5.585	5.280	5.300	207,160	-0.30(-5.36%)
Jul 29, 2021	5.550	5.740	5.470	5.600	20,514	+0.11(+2.00%)
Jul 28, 2021	5.320	5.579	5.280	5.490	18,284	+0.13(+2.43%)
Jul 27, 2021	5.750	5.854	5.060	5.360	103,892	-0.33(-5.80%)
Jul 26, 2021	5.640	5.820	5.630	5.690	32,849	+0.05(+0.89%)
Jul 23, 2021	5.830	5.930	5.570	5.640	50,075	-0.18(-3.09%)
Jul 22, 2021	5.870	5.870	5.620	5.820	40,935	-0.09(-1.52%)
Jul 21, 2021	5.730	5.950	5.680	5.910	32,676	+0.19(+3.32%)
Jul 20, 2021	5.540	5.880	5.510	5.720	75,543	+0.12(+2.14%)
Jul 19, 2021	5.610	5.810	5.510	5.600	49,664	-0.13(-2.27%)
Jul 16, 2021	5.850	5.940	5.690	5.730	34,965	-0.13(-2.22%)
Jul 15, 2021	5.910	6.120	5.750	5.860	36,258	-0.10(-1.68%)
Jul 14, 2021	6.050	6.219	5.938	5.960	34,075	-0.03(-0.50%)
Jul 13, 2021	6.280	6.440	5.980	5.990	48,071	-0.45(-6.99%)
Jul 12, 2021	6.510	6.530	6.325	6.440	13,478	-0.09(-1.38%)
Jul 09, 2021	6.040	6.620	5.860	6.530	54,344	+0.53(+8.83%)
Jul 08, 2021	6.010	6.350	5.650	6.000	187,594	-0.18(-2.91%)
Jul 07, 2021	6.520	6.630	6.120	6.180	72,256	-0.33(-5.07%)
Jul 06, 2021	6.610	6.750	6.500	6.510	24,804	-0.17(-2.54%)
Jul 02, 2021	6.770	6.970	6.520	6.680	53,120	-0.07(-1.04%)
Jul 01, 2021	7.230	7.230	6.650	6.750	89,904	-0.48(-6.64%)
Jun 30, 2021	7.220	7.375	7.150	7.230	37,230	-0.05(-0.69%)
Jun 29, 2021	7.010	7.340	7.010	7.280	53,793	+0.28(+4.00%)
Jun 28, 2021	6.990	7.190	6.990	7.000	35,865	+0.05(+0.72%)
Jun 25, 2021	7.170	7.300	6.890	6.950	79,656	-0.25(-3.47%)
Jun 24, 2021	6.950	7.240	6.639	7.200	54,766	+0.35(+5.11%)
Jun 23, 2021	6.640	6.950	6.600	6.850	46,592	+0.26(+3.95%)
Jun 22, 2021	6.320	6.824	6.300	6.590	77,018	+0.20(+3.13%)
Jun 21, 2021	6.380	6.550	6.200	6.390	80,042	-0.01(-0.16%)
Jun 18, 2021	6.210	6.450	6.148	6.400	44,342	-0.03(-0.47%)
Jun 17, 2021	6.450	6.684	6.360	6.430	119,165	-0.07(-1.08%)
Jun 16, 2021	7.290	7.290	6.450	6.500	156,800	-0.80(-10.96%)
Jun 15, 2021	7.360	7.500	7.100	7.300	85,359	-0.05(-0.68%)
Jun 14, 2021	6.760	7.440	6.760	7.350	121,272	+0.63(+9.37%)
Jun 11, 2021	6.790	6.930	6.590	6.720	43,071	+0.08(+1.20%)
Jun 10, 2021	6.840	6.880	6.590	6.640	52,837	-0.22(-3.21%)
Jun 09, 2021	7.000	7.140	6.850	6.860	99,972	-0.06(-0.87%)
Jun 08, 2021	6.970	7.090	6.670	6.920	71,743	+0.01(+0.14%)
Jun 07, 2021	7.000	7.117	6.770	6.910	97,920	-0.04(-0.58%)
Jun 04, 2021	6.190	6.950	5.990	6.950	230,978	+0.88(+14.50%)
Jun 03, 2021	6.090	6.200	5.869	6.070	71,837	-0.07(-1.14%)
Jun 02, 2021	6.250	6.340	6.020	6.140	62,994	-0.08(-1.29%)
Jun 01, 2021	6.480	6.480	6.090	6.220	56,715	+0.03(+0.48%)
May 28, 2021	6.260	6.450	6.150	6.190	69,714	-0.01(-0.16%)
May 27, 2021	5.910	6.220	5.857	6.200	114,304	+0.32(+5.44%)
May 26, 2021	5.690	5.980	5.600	5.880	57,482	+0.23(+4.07%)
May 25, 2021	5.840	6.062	5.590	5.650	155,230	-0.19(-3.25%)
May 24, 2021	5.890	5.990	5.600	5.840	96,818	-0.06(-1.02%)
May 21, 2021	5.930	5.970	5.691	5.900	85,794	+0.07(+1.20%)
May 20, 2021	5.530	6.010	5.520	5.830	152,789	+0.45(+8.36%)
May 19, 2021	5.780	6.090	5.220	5.380	349,874	-0.76(-12.38%)
May 18, 2021	6.010	6.250	5.810	6.140	146,061	+0.31(+5.32%)
May 17, 2021	5.810	6.000	5.570	5.830	62,719	+0.11(+1.92%)
May 14, 2021	5.540	5.940	5.330	5.720	241,591	+0.41(+7.72%)
May 13, 2021	5.610	5.810	5.200	5.310	97,080	-0.26(-4.67%)
May 12, 2021	6.180	6.200	5.500	5.570	149,371	-0.66(-10.59%)
May 11, 2021	5.850	6.240	5.810	6.230	124,514	+0.05(+0.81%)
May 10, 2021	6.250	6.360	5.950	6.180	145,854	-0.04(-0.64%)
May 07, 2021	6.730	6.800	5.980	6.220	145,622	-0.36(-5.47%)
May 06, 2021	5.850	7.400	5.740	6.580	970,546	+0.65(+10.96%)
May 05, 2021	6.100	6.200	5.740	5.930	35,685	-0.13(-2.15%)
May 04, 2021	6.080	6.150	5.700	6.060	61,418	-0.09(-1.46%)

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.