Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	6.390	6.640	6.350	6.580	125,200	+0.08(+1.23%)
Apr 29, 2021	6.710	6.950	6.440	6.500	68,788	-0.14(-2.11%)
Apr 28, 2021	6.770	6.790	6.510	6.640	29,986	-0.22(-3.21%)
Apr 27, 2021	7.250	7.250	6.850	6.860	55,233	-0.47(-6.41%)
Apr 26, 2021	6.800	7.340	6.590	7.330	66,899	+0.62(+9.24%)
Apr 23, 2021	6.100	6.730	6.050	6.710	63,500	+0.61(+10.00%)
Apr 22, 2021	6.210	6.380	5.870	6.100	49,973	-0.10(-1.61%)
Apr 21, 2021	5.900	6.280	5.880	6.200	41,026	+0.32(+5.44%)
Apr 20, 2021	6.120	6.120	5.680	5.880	131,850	-0.21(-3.45%)
Apr 19, 2021	6.380	6.480	6.050	6.090	96,680	-0.48(-7.31%)
Apr 16, 2021	6.340	6.660	6.180	6.570	78,000	+0.17(+2.66%)
Apr 15, 2021	6.710	6.860	6.020	6.400	145,928	-0.26(-3.90%)
Apr 14, 2021	6.770	6.980	6.600	6.660	41,943	-0.14(-2.06%)
Apr 13, 2021	6.890	6.980	6.360	6.800	101,186	-0.15(-2.16%)
Apr 12, 2021	7.160	7.290	6.820	6.950	32,087	-0.23(-3.20%)
Apr 09, 2021	7.260	7.380	7.130	7.180	32,800	-0.19(-2.58%)
Apr 08, 2021	7.740	7.740	7.330	7.370	61,896	-0.23(-3.03%)
Apr 07, 2021	7.790	7.790	7.250	7.600	62,287	-0.26(-3.31%)
Apr 06, 2021	7.450	8.120	7.410	7.860	119,730	+0.41(+5.50%)
Apr 05, 2021	7.930	7.930	7.290	7.450	92,973	-0.18(-2.36%)
Apr 01, 2021	7.050	7.770	7.010	7.630	146,000	+0.71(+10.26%)
Mar 31, 2021	6.530	7.150	6.270	6.920	118,385	+0.44(+6.79%)
Mar 30, 2021	6.600	6.880	6.260	6.480	131,811	-0.07(-1.07%)
Mar 29, 2021	7.300	7.408	6.550	6.550	100,170	-0.75(-10.27%)
Mar 26, 2021	7.190	7.510	7.040	7.300	91,800	+0.11(+1.53%)
Mar 25, 2021	6.590	7.330	6.590	7.190	143,512	+0.18(+2.57%)
Mar 24, 2021	7.920	8.120	7.000	7.010	195,359	-0.78(-10.01%)
Mar 23, 2021	8.470	8.650	7.700	7.790	205,669	-0.65(-7.70%)
Mar 22, 2021	7.960	8.770	7.800	8.440	213,675	+0.54(+6.84%)
Mar 19, 2021	7.860	8.180	7.710	7.900	167,100	+0.13(+1.67%)
Mar 18, 2021	8.200	8.280	7.660	7.770	135,587	-0.60(-7.17%)
Mar 17, 2021	8.030	8.500	7.810	8.370	108,592	+0.13(+1.58%)
Mar 16, 2021	8.590	8.720	8.050	8.240	112,099	-0.17(-2.02%)
Mar 15, 2021	8.100	8.590	8.000	8.410	163,728	+0.47(+5.92%)
Mar 12, 2021	8.000	8.140	7.520	7.940	117,700	-0.19(-2.34%)
Mar 11, 2021	7.240	8.270	7.200	8.130	308,056	+1.05(+14.83%)
Mar 10, 2021	6.990	7.260	6.800	7.080	146,121	-0.08(-1.12%)
Mar 09, 2021	6.200	7.160	6.180	7.160	200,751	+0.89(+14.19%)
Mar 08, 2021	6.790	7.170	6.250	6.270	207,520	-0.64(-9.26%)
Mar 05, 2021	6.330	7.160	5.945	6.910	403,600	+0.59(+9.34%)
Mar 04, 2021	7.210	7.360	6.030	6.320	466,246	-0.88(-12.22%)
Mar 03, 2021	8.120	8.420	7.200	7.200	386,695	-0.88(-10.89%)
Mar 02, 2021	8.780	9.000	8.000	8.080	354,945	-0.75(-8.49%)
Mar 01, 2021	9.060	10.30	8.600	8.830	1,143,020	-0.07(-0.79%)
Feb 26, 2021	7.310	9.260	7.080	8.900	907,400	+1.48(+19.95%)
Feb 25, 2021	6.840	7.460	6.470	7.420	320,653	+0.58(+8.48%)
Feb 24, 2021	6.810	6.950	6.600	6.840	322,027	+0.26(+3.95%)
Feb 23, 2021	7.030	7.150	6.160	6.580	525,107	-0.87(-11.68%)
Feb 22, 2021	8.570	8.570	7.330	7.450	671,885	-1.51(-16.85%)
Feb 19, 2021	7.780	9.000	7.100	8.960	1,546,000	+1.04(+13.13%)
Feb 18, 2021	9.840	12.49	7.580	7.920	12,357,509	+0.75(+10.46%)
Feb 17, 2021	7.060	7.400	6.590	7.170	313,691	+0.11(+1.56%)
Feb 16, 2021	7.110	7.270	6.220	7.060	874,414	+0.02(+0.28%)
Feb 12, 2021	5.680	8.170	5.623	7.040	3,453,100	+1.57(+28.70%)
Feb 11, 2021	4.590	5.490	4.520	5.470	447,730	+0.99(+22.10%)
Feb 10, 2021	4.500	4.540	4.219	4.480	97,940	+0.12(+2.75%)
Feb 09, 2021	4.210	4.360	4.170	4.360	56,363	+0.15(+3.56%)
Feb 08, 2021	4.270	4.470	4.110	4.210	99,971	-0.09(-2.09%)
Feb 05, 2021	4.400	4.444	4.100	4.300	66,900	-0.10(-2.27%)
Feb 04, 2021	4.250	4.430	4.230	4.400	109,027	+0.24(+5.77%)
Feb 03, 2021	3.950	4.170	3.900	4.160	67,880	+0.28(+7.22%)
Feb 02, 2021	3.630	4.055	3.630	3.880	145,240	+0.12(+3.19%)

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.