Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.823	5.179	4.788	4.921	15,074	+0.00(+0.00%)
Sep 27, 2019	4.942	5.148	4.904	4.921	15,042	-0.11(-2.23%)
Sep 26, 2019	5.180	5.354	4.915	5.033	26,076	-0.09(-1.78%)
Sep 25, 2019	5.494	5.600	5.040	5.124	9,146	-0.34(-6.15%)
Sep 24, 2019	5.460	5.600	5.320	5.460	15,523	-0.08(-1.44%)
Sep 23, 2019	5.747	5.879	5.390	5.540	14,424	-0.20(-3.53%)
Sep 20, 2019	5.725	5.880	5.600	5.743	23,385	+0.12(+2.12%)
Sep 19, 2019	5.460	6.160	5.348	5.624	32,144	+0.16(+3.00%)
Sep 18, 2019	5.320	5.600	5.320	5.460	36,740	+0.18(+3.50%)
Sep 17, 2019	5.320	5.432	5.040	5.275	40,021	-0.18(-3.38%)
Sep 16, 2019	4.886	5.460	4.480	5.460	99,744	+0.78(+16.56%)
Sep 13, 2019	4.970	5.453	4.204	4.684	145,471	-0.36(-7.06%)
Sep 12, 2019	5.040	5.250	4.970	5.040	29,678	+0.00(+0.00%)
Sep 11, 2019	5.176	5.317	4.942	5.040	63,402	-0.14(-2.70%)
Sep 10, 2019	5.320	5.320	4.903	5.180	20,286	+0.00(+0.00%)
Sep 09, 2019	5.180	5.320	5.040	5.180	32,146	+0.12(+2.46%)
Sep 06, 2019	4.900	5.250	4.900	5.055	19,585	+0.03(+0.53%)
Sep 05, 2019	5.320	5.460	4.900	5.029	68,588	-0.15(-2.92%)
Sep 04, 2019	5.320	5.460	5.040	5.180	16,696	-0.14(-2.63%)
Sep 03, 2019	5.320	5.320	5.057	5.320	8,272	-0.04(-0.65%)
Aug 30, 2019	5.180	5.432	5.040	5.355	5,921	+0.07(+1.41%)
Aug 29, 2019	5.044	5.362	5.044	5.281	16,602	+0.10(+1.95%)
Aug 28, 2019	5.180	5.349	4.921	5.180	22,954	+0.04(+0.82%)
Aug 27, 2019	5.390	5.390	5.057	5.138	11,820	+0.10(+2.00%)
Aug 26, 2019	5.180	5.320	4.480	5.037	13,235	-0.28(-5.29%)
Aug 23, 2019	5.272	5.460	5.180	5.319	3,942	-0.00(-0.03%)
Aug 22, 2019	5.180	5.460	5.180	5.320	13,248	-0.12(-2.16%)
Aug 21, 2019	5.390	5.460	5.208	5.438	11,603	+0.12(+2.21%)
Aug 20, 2019	5.320	5.320	5.180	5.320	17,527	+0.01(+0.13%)
Aug 19, 2019	5.306	5.600	5.208	5.313	48,339	-0.08(-1.53%)
Aug 16, 2019	5.250	5.460	5.181	5.396	35,221	+0.07(+1.23%)
Aug 15, 2019	5.600	5.600	5.250	5.330	60,865	+0.01(+0.18%)
Aug 14, 2019	5.180	5.320	5.180	5.320	24,553	+0.00(+0.00%)
Aug 13, 2019	5.600	5.600	5.180	5.320	58,403	-0.14(-2.56%)
Aug 12, 2019	4.480	5.600	4.480	5.460	122,713	+0.85(+18.47%)
Aug 09, 2019	5.292	5.292	4.248	4.609	124,678	-0.57(-11.03%)
Aug 08, 2019	5.880	5.880	5.180	5.180	76,466	-0.18(-3.37%)
Aug 07, 2019	6.650	6.681	4.775	5.361	118,157	-1.42(-20.89%)
Aug 06, 2019	6.675	7.141	6.650	6.776	27,849	+0.42(+6.58%)
Aug 05, 2019	7.280	7.280	5.880	6.357	42,113	-0.73(-10.29%)
Aug 02, 2019	7.650	7.650	7.014	7.087	27,535	-0.33(-4.49%)
Aug 01, 2019	7.280	7.700	7.000	7.420	38,167	+0.03(+0.34%)
Jul 31, 2019	7.410	7.931	7.281	7.395	23,115	-0.03(-0.36%)
Jul 30, 2019	7.483	7.664	7.281	7.421	6,745	-0.14(-1.80%)
Jul 29, 2019	7.560	7.672	7.151	7.557	20,419	+0.14(+1.85%)
Jul 26, 2019	7.280	7.630	7.210	7.420	9,850	+0.14(+1.88%)
Jul 25, 2019	7.421	7.560	7.022	7.283	7,664	-0.14(-1.87%)
Jul 24, 2019	7.276	7.421	6.896	7.421	14,114	+0.43(+6.13%)
Jul 23, 2019	7.280	7.512	6.933	6.993	23,312	-0.29(-3.94%)
Jul 22, 2019	7.420	8.116	6.930	7.280	37,062	+0.01(+0.19%)
Jul 19, 2019	7.563	7.616	7.018	7.266	20,064	-0.29(-3.89%)
Jul 18, 2019	7.700	7.840	7.560	7.560	8,382	-0.14(-1.82%)
Jul 17, 2019	7.840	7.980	7.700	7.700	14,067	-0.25(-3.17%)
Jul 16, 2019	7.746	8.120	7.700	7.952	9,399	+0.25(+3.29%)
Jul 15, 2019	8.400	8.400	7.561	7.699	17,653	-0.34(-4.18%)
Jul 12, 2019	7.573	8.372	7.573	8.035	13,050	+0.33(+4.35%)
Jul 11, 2019	8.140	8.175	7.560	7.700	23,891	-0.37(-4.55%)
Jul 10, 2019	7.980	8.260	7.980	8.067	26,896	+0.18(+2.34%)
Jul 09, 2019	7.980	8.260	7.749	7.882	16,814	+0.04(+0.52%)
Jul 08, 2019	8.260	8.400	7.778	7.841	19,763	-0.34(-4.17%)
Jul 05, 2019	8.260	8.260	7.840	8.183	9,714	+0.20(+2.54%)
Jul 03, 2019	8.207	8.399	7.980	7.980	9,214	-0.14(-1.72%)
Jul 02, 2019	8.120	8.393	8.120	8.120	11,427	-0.21(-2.57%)

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.