Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	4.600	4.950	4.353	4.630	76,326	+0.38(+8.94%)
Apr 29, 2020	4.340	4.480	4.220	4.250	48,253	-0.06(-1.39%)
Apr 28, 2020	4.650	4.657	4.265	4.310	21,822	+0.00(+0.00%)
Apr 27, 2020	4.790	4.950	4.190	4.310	64,551	-0.25(-5.48%)
Apr 24, 2020	4.000	4.560	3.966	4.560	123,500	+0.55(+13.72%)
Apr 23, 2020	3.140	4.050	3.100	4.010	164,251	+0.98(+32.34%)
Apr 22, 2020	3.020	3.190	2.986	3.030	28,138	+0.01(+0.44%)
Apr 21, 2020	3.210	3.230	2.980	3.017	9,741	-0.11(-3.62%)
Apr 20, 2020	3.040	3.250	3.000	3.130	28,676	+0.05(+1.62%)
Apr 17, 2020	2.970	3.140	2.970	3.080	11,400	+0.11(+3.70%)
Apr 16, 2020	3.100	3.100	2.900	2.970	18,451	-0.09(-2.94%)
Apr 15, 2020	3.180	3.190	2.910	3.060	20,585	-0.05(-1.61%)
Apr 14, 2020	3.160	3.313	3.030	3.110	51,722	+0.10(+3.32%)
Apr 13, 2020	2.930	3.060	2.850	3.010	33,504	+0.21(+7.50%)
Apr 09, 2020	2.820	3.072	2.800	2.800	52,800	+0.01(+0.36%)
Apr 08, 2020	2.770	3.090	2.630	2.790	84,516	+0.07(+2.57%)
Apr 07, 2020	2.690	2.870	2.520	2.720	58,950	+0.11(+4.21%)
Apr 06, 2020	2.590	2.830	2.530	2.610	53,488	+0.18(+7.41%)
Apr 03, 2020	2.610	2.623	2.320	2.430	21,300	-0.13(-5.08%)
Apr 02, 2020	2.450	2.760	2.381	2.560	33,364	+0.12(+4.92%)
Apr 01, 2020	2.770	2.820	2.410	2.440	49,745	-0.40(-14.08%)
Mar 31, 2020	2.620	2.925	2.620	2.840	42,070	+0.33(+13.15%)
Mar 30, 2020	2.940	3.070	2.490	2.510	103,226	-0.53(-17.43%)
Mar 27, 2020	3.090	3.090	2.820	3.040	23,800	-0.09(-2.88%)
Mar 26, 2020	2.960	3.140	2.820	3.130	54,072	+0.32(+11.39%)
Mar 25, 2020	2.929	3.221	2.700	2.810	59,887	+0.11(+4.07%)
Mar 24, 2020	2.460	3.020	2.300	2.700	96,267	+0.50(+22.73%)
Mar 23, 2020	2.400	2.430	2.170	2.200	40,808	-0.32(-12.70%)
Mar 20, 2020	2.410	2.600	2.410	2.520	36,800	+0.12(+5.00%)
Mar 19, 2020	2.600	2.600	2.117	2.400	64,422	-0.15(-5.88%)
Mar 18, 2020	2.620	2.804	2.410	2.550	81,494	-0.21(-7.61%)
Mar 17, 2020	2.750	2.850	2.600	2.760	112,375	-0.04(-1.43%)
Mar 16, 2020	3.020	3.100	2.530	2.800	111,422	-0.32(-10.11%)
Mar 13, 2020	3.500	3.610	3.100	3.115	74,900	-0.24(-7.29%)
Mar 12, 2020	3.940	3.982	2.920	3.360	184,292	-0.76(-18.45%)
Mar 11, 2020	4.200	4.256	3.900	4.120	29,125	-0.26(-5.94%)
Mar 10, 2020	4.370	4.380	3.850	4.380	42,437	-0.09(-2.01%)
Mar 09, 2020	4.240	4.490	3.870	4.470	57,702	-0.17(-3.66%)
Mar 06, 2020	4.560	4.680	4.557	4.640	10,800	-0.08(-1.69%)
Mar 05, 2020	5.090	5.090	4.600	4.720	37,039	-0.46(-8.88%)
Mar 04, 2020	4.710	5.180	4.610	5.180	28,703	+0.48(+10.21%)
Mar 03, 2020	4.720	4.900	4.660	4.700	31,343	+0.04(+0.86%)
Mar 02, 2020	4.680	4.920	4.270	4.660	42,428	-0.28(-5.67%)
Feb 28, 2020	4.740	4.940	4.570	4.940	51,400	+0.03(+0.61%)
Feb 27, 2020	4.820	5.180	4.700	4.910	60,021	-0.29(-5.58%)
Feb 26, 2020	5.160	5.290	4.900	5.200	37,553	+0.06(+1.17%)
Feb 25, 2020	5.450	5.450	5.070	5.140	24,709	-0.20(-3.75%)
Feb 24, 2020	5.200	5.460	4.930	5.340	53,459	-0.15(-2.73%)
Feb 21, 2020	5.400	5.490	5.330	5.490	16,600	+0.00(+0.00%)
Feb 20, 2020	5.400	5.550	5.360	5.490	19,656	+0.19(+3.58%)
Feb 19, 2020	5.740	5.740	5.250	5.300	75,880	-0.55(-9.40%)
Feb 18, 2020	6.000	6.000	5.520	5.850	61,597	-0.16(-2.66%)
Feb 14, 2020	5.880	6.270	5.880	6.010	35,800	+0.12(+2.04%)
Feb 13, 2020	6.500	6.610	5.845	5.890	144,361	-0.98(-14.26%)
Feb 12, 2020	6.750	6.900	6.680	6.870	39,537	+0.14(+2.08%)
Feb 11, 2020	6.470	6.780	6.210	6.730	45,352	+0.25(+3.86%)
Feb 10, 2020	6.610	6.750	6.383	6.480	35,167	-0.27(-4.00%)
Feb 07, 2020	6.730	7.010	6.643	6.750	19,600	-0.15(-2.17%)
Feb 06, 2020	6.990	7.040	6.670	6.900	32,474	-0.22(-3.09%)
Feb 05, 2020	7.070	7.522	7.000	7.120	47,833	+0.14(+2.01%)
Feb 04, 2020	6.430	7.170	6.430	6.980	50,814	+0.61(+9.58%)

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.