Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	6.840	6.898	6.682	6.770	30,176	-0.11(-1.60%)
Aug 30, 2022	6.940	6.940	6.700	6.880	60,135	+0.02(+0.29%)
Aug 29, 2022	6.770	6.990	6.705	6.860	36,851	-0.04(-0.58%)
Aug 26, 2022	7.060	7.120	6.700	6.900	57,425	-0.25(-3.50%)
Aug 25, 2022	7.100	7.264	7.000	7.150	69,107	+0.10(+1.42%)
Aug 24, 2022	7.050	7.330	7.021	7.050	11,401	-0.10(-1.40%)
Aug 23, 2022	7.130	7.300	6.967	7.150	29,758	+0.01(+0.14%)
Aug 22, 2022	7.040	7.140	6.820	7.140	33,229	-0.05(-0.70%)
Aug 19, 2022	7.320	7.460	7.110	7.190	57,533	-0.16(-2.18%)
Aug 18, 2022	7.700	7.700	7.320	7.350	37,761	-0.35(-4.55%)
Aug 17, 2022	8.070	8.070	7.300	7.700	113,900	-0.49(-5.98%)
Aug 16, 2022	7.980	8.500	7.860	8.190	116,141	+0.17(+2.12%)
Aug 15, 2022	8.260	8.370	7.980	8.020	44,537	-0.39(-4.64%)
Aug 12, 2022	8.070	8.500	8.047	8.410	26,304	+0.37(+4.60%)
Aug 11, 2022	8.080	8.392	7.870	8.040	32,666	-0.04(-0.50%)
Aug 10, 2022	7.800	8.170	7.800	8.080	35,595	+0.36(+4.66%)
Aug 09, 2022	7.870	8.020	7.520	7.720	35,423	-0.21(-2.65%)
Aug 08, 2022	8.220	8.230	7.833	7.930	58,991	-0.31(-3.76%)
Aug 05, 2022	8.300	8.460	8.010	8.240	35,225	-0.07(-0.84%)
Aug 04, 2022	8.330	8.415	8.185	8.310	23,140	-0.05(-0.60%)
Aug 03, 2022	8.390	8.570	8.240	8.360	30,864	+0.15(+1.83%)
Aug 02, 2022	8.070	8.300	7.937	8.210	13,650	+0.13(+1.61%)
Aug 01, 2022	8.190	8.265	8.000	8.080	35,227	-0.10(-1.22%)
Jul 29, 2022	8.270	8.490	8.110	8.180	32,433	-0.09(-1.09%)
Jul 28, 2022	8.080	8.475	8.080	8.270	48,593	+0.17(+2.10%)
Jul 27, 2022	7.810	8.170	7.730	8.100	37,189	+0.41(+5.33%)
Jul 26, 2022	7.720	8.185	7.630	7.690	150,072	-1.03(-11.81%)
Jul 25, 2022	9.010	9.010	8.450	8.720	50,436	-0.26(-2.90%)
Jul 22, 2022	9.030	9.210	8.860	8.980	60,703	+0.00(+0.00%)
Jul 21, 2022	8.670	9.100	8.400	8.980	77,502	+0.28(+3.22%)
Jul 20, 2022	7.650	8.830	7.650	8.700	124,668	+1.05(+13.73%)
Jul 19, 2022	7.480	7.750	7.460	7.650	61,066	+0.24(+3.24%)
Jul 18, 2022	7.460	7.860	7.300	7.410	57,687	-0.06(-0.80%)
Jul 15, 2022	7.400	7.500	7.300	7.470	41,700	+0.09(+1.22%)
Jul 14, 2022	7.290	7.500	7.080	7.380	32,443	+0.01(+0.14%)
Jul 13, 2022	7.160	7.450	6.860	7.370	34,245	+0.03(+0.41%)
Jul 12, 2022	7.770	7.785	7.080	7.340	131,760	-0.53(-6.73%)
Jul 11, 2022	8.000	8.100	7.832	7.870	61,869	-0.29(-3.55%)
Jul 08, 2022	8.130	8.250	8.010	8.160	30,789	-0.05(-0.61%)
Jul 07, 2022	8.300	8.450	8.040	8.210	56,433	-0.02(-0.24%)
Jul 06, 2022	8.120	8.240	8.030	8.230	35,895	+0.17(+2.11%)
Jul 05, 2022	7.660	8.220	7.650	8.060	50,131	+0.22(+2.81%)
Jul 01, 2022	8.390	8.660	7.748	7.840	134,155	-0.64(-7.55%)
Jun 30, 2022	8.080	8.738	7.990	8.480	101,755	+0.25(+3.04%)
Jun 29, 2022	8.660	8.789	8.068	8.230	101,260	-0.34(-3.97%)
Jun 28, 2022	8.610	8.850	8.440	8.570	107,094	+0.10(+1.18%)
Jun 27, 2022	8.610	8.800	8.410	8.470	88,958	-0.07(-0.82%)
Jun 24, 2022	8.120	8.740	7.760	8.540	93,006	+0.56(+7.02%)
Jun 23, 2022	8.340	8.530	7.917	7.980	107,264	-0.30(-3.62%)
Jun 22, 2022	8.500	8.790	8.250	8.280	192,112	-0.22(-2.59%)
Jun 21, 2022	7.510	8.820	7.510	8.500	295,089	+0.88(+11.55%)
Jun 17, 2022	7.220	7.870	7.116	7.620	88,881	+0.30(+4.10%)
Jun 16, 2022	7.220	7.420	7.110	7.320	54,522	-0.08(-1.08%)
Jun 15, 2022	7.110	7.590	7.015	7.400	64,075	+0.36(+5.11%)
Jun 14, 2022	6.870	7.660	6.602	7.040	118,993	+0.16(+2.33%)
Jun 13, 2022	6.990	7.080	6.580	6.880	127,702	-0.32(-4.44%)
Jun 10, 2022	7.330	7.470	6.961	7.200	59,677	-0.51(-6.61%)
Jun 09, 2022	7.630	7.900	7.620	7.710	53,709	-0.01(-0.13%)
Jun 08, 2022	7.730	7.889	7.560	7.720	41,878	-0.13(-1.66%)
Jun 07, 2022	7.510	7.970	7.506	7.850	58,545	+0.27(+3.56%)
Jun 06, 2022	7.540	7.770	7.540	7.580	99,070	-0.05(-0.66%)
Jun 03, 2022	7.320	7.770	7.200	7.630	85,620	+0.25(+3.39%)
Jun 02, 2022	6.540	7.500	6.540	7.380	130,723	+0.80(+12.16%)

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.