Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.94	24.36	23.52	23.52	6,528	-0.56(-2.33%)
Sep 28, 2017	23.80	24.36	23.80	24.08	5,036	-0.14(-0.58%)
Sep 27, 2017	24.08	24.36	23.66	24.22	4,871	+0.14(+0.58%)
Sep 26, 2017	23.94	24.36	23.52	24.08	8,096	-0.14(-0.58%)
Sep 25, 2017	23.52	24.50	23.38	24.22	15,898	+0.42(+1.76%)
Sep 22, 2017	23.66	23.94	23.24	23.80	11,500	-0.28(-1.16%)
Sep 21, 2017	24.92	24.92	23.66	24.08	12,753	-0.42(-1.71%)
Sep 20, 2017	24.50	24.92	23.94	24.50	12,257	+0.14(+0.57%)
Sep 19, 2017	24.36	24.64	23.94	24.36	9,051	+0.14(+0.58%)
Sep 18, 2017	24.50	24.50	23.80	24.22	17,921	-0.28(-1.14%)
Sep 15, 2017	24.50	25.48	23.80	24.50	65,488	+0.14(+0.57%)
Sep 14, 2017	23.66	24.64	23.38	24.36	45,847	+0.84(+3.57%)
Sep 13, 2017	23.52	23.66	22.40	23.52	21,171	+0.56(+2.44%)
Sep 12, 2017	23.66	23.95	22.45	22.96	25,352	-0.84(-3.53%)
Sep 11, 2017	23.80	24.50	23.66	23.80	32,527	+0.70(+3.03%)
Sep 08, 2017	23.52	23.52	22.42	23.10	11,327	-0.84(-3.51%)
Sep 07, 2017	23.80	23.94	22.82	23.94	23,718	+0.00(+0.00%)
Sep 06, 2017		24.50	22.06	23.94	92,940	+2.66(+12.50%)
Sep 05, 2017	20.30	21.56	20.30	21.28	31,011	+0.98(+4.83%)
Sep 01, 2017	18.90	21.00	18.76	20.30	41,531	+1.54(+8.21%)
Aug 31, 2017	19.18	19.46	18.62	18.76	12,403	-0.21(-1.11%)
Aug 30, 2017	18.34	19.46	18.34	18.97	5,631	+0.63(+3.44%)
Aug 29, 2017	18.62	18.90	18.20	18.34	8,518	-0.28(-1.50%)
Aug 28, 2017	18.06	19.32	18.06	18.62	26,574	+0.56(+3.10%)
Aug 25, 2017	17.92	18.20	17.78	18.06	8,584	+0.14(+0.78%)
Aug 24, 2017	17.64	17.92	17.50	17.92	5,582	+0.28(+1.59%)
Aug 23, 2017	17.78	17.92	17.50	17.64	5,856	-0.14(-0.79%)
Aug 22, 2017	18.06	18.71	17.50	17.78	13,129	+0.00(+0.00%)
Aug 21, 2017	17.92	17.92	17.64	17.78	4,342	-0.28(-1.55%)
Aug 18, 2017	17.64	18.06	17.36	18.06	17,499	+0.28(+1.57%)
Aug 17, 2017	17.36	18.20	17.36	17.78	8,599	+0.28(+1.60%)
Aug 16, 2017	17.92	18.06	17.22	17.50	11,001	-0.14(-0.79%)
Aug 15, 2017	18.06	18.20	17.50	17.64	19,226	-0.56(-3.08%)
Aug 14, 2017	17.50	18.20	17.50	18.20	14,793	+0.70(+4.00%)
Aug 11, 2017	18.48	18.48	17.36	17.50	29,232	-0.84(-4.58%)
Aug 10, 2017	18.90	19.88	17.08	18.34	48,844	-0.98(-5.07%)
Aug 09, 2017	19.46	20.02	19.18	19.32	20,398	-0.14(-0.72%)
Aug 08, 2017	18.62	19.60	18.62	19.46	10,393	+0.70(+3.73%)
Aug 07, 2017	18.48	19.04	18.48	18.76	25,746	-0.14(-0.74%)
Aug 04, 2017	19.32	20.30	18.62	18.90	18,975	-0.42(-2.17%)
Aug 03, 2017	19.04	19.74	19.04	19.32	11,082	+0.14(+0.73%)
Aug 02, 2017	20.02	20.02	19.04	19.18	23,313	-0.70(-3.52%)
Aug 01, 2017	20.30	20.30	19.60	19.88	6,440	-0.28(-1.39%)
Jul 31, 2017	20.16	20.44	19.88	20.16	9,664	+0.00(+0.00%)
Jul 28, 2017	20.86	21.00	18.90	20.16	21,080	-0.56(-2.70%)
Jul 27, 2017	20.44	21.70	19.74	20.72	16,470	+0.00(+0.00%)
Jul 26, 2017	20.58	21.00	20.44	20.72	9,016	+0.14(+0.68%)
Jul 25, 2017	20.86	21.84	20.58	20.58	16,741	+0.00(+0.00%)
Jul 24, 2017	20.44	20.86	20.30	20.58	14,638	+0.00(+0.00%)
Jul 21, 2017	21.14	21.42	20.30	20.58	32,971	-0.42(-2.00%)
Jul 20, 2017		21.70	21.00	21.00	17,697	+0.00(+0.00%)
Jul 19, 2017	19.60	21.42	19.48	21.00	19,656	+1.68(+8.70%)
Jul 18, 2017	18.90	19.60	18.90	19.32	8,007	+0.28(+1.47%)
Jul 17, 2017	19.74	19.88	18.90	19.04	13,839	-0.98(-4.90%)
Jul 14, 2017	19.46	20.58	19.46	20.02	14,972	+0.70(+3.62%)
Jul 13, 2017	19.60	20.89	19.32	19.32	10,756	-0.42(-2.13%)
Jul 12, 2017	19.46	20.60	19.32	19.74	19,442	+0.28(+1.44%)
Jul 11, 2017	19.18	20.02	19.18	19.46	14,345	+0.56(+2.96%)
Jul 10, 2017	19.04	20.02	18.90	18.90	6,546	-0.28(-1.46%)
Jul 07, 2017	19.46	19.74	18.90	19.18	7,519	-0.14(-0.72%)
Jul 06, 2017	20.02	20.05	18.90	19.32	19,053	-0.84(-4.17%)
Jul 05, 2017	20.30	21.00	19.88	20.16	23,952	+0.00(+0.00%)

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.