Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.130	5.140	5.009	5.060	20,446	-0.07(-1.36%)
Apr 28, 2022	5.020	5.140	4.932	5.130	34,709	+0.17(+3.43%)
Apr 27, 2022	4.850	5.080	4.801	4.960	32,064	+0.06(+1.22%)
Apr 26, 2022	4.910	5.080	4.900	4.900	9,779	-0.01(-0.20%)
Apr 25, 2022	4.990	5.100	4.900	4.910	10,582	-0.20(-3.91%)
Apr 22, 2022	4.840	5.170	4.816	5.110	44,484	+0.07(+1.39%)
Apr 21, 2022	5.165	5.165	5.010	5.040	13,893	-0.09(-1.75%)
Apr 20, 2022	5.060	5.200	5.060	5.130	11,865	-0.06(-1.16%)
Apr 19, 2022	5.010	5.200	5.010	5.190	34,851	+0.17(+3.39%)
Apr 18, 2022	4.970	5.190	4.970	5.020	28,357	-0.08(-1.57%)
Apr 14, 2022	5.020	5.160	5.020	5.100	20,387	+0.05(+0.99%)
Apr 13, 2022	5.160	5.170	5.020	5.050	25,299	-0.09(-1.75%)
Apr 12, 2022	5.090	5.190	5.050	5.140	35,451	+0.01(+0.29%)
Apr 11, 2022	5.160	5.200	5.030	5.125	32,807	-0.08(-1.63%)
Apr 08, 2022	5.370	5.385	5.200	5.210	11,469	-0.12(-2.25%)
Apr 07, 2022	5.310	5.382	5.310	5.330	9,019	-0.01(-0.19%)
Apr 06, 2022	5.380	5.640	5.320	5.340	15,095	-0.08(-1.48%)
Apr 05, 2022	5.660	5.660	5.410	5.420	9,519	-0.21(-3.73%)
Apr 04, 2022	5.580	5.630	5.400	5.630	14,563	+0.13(+2.36%)
Apr 01, 2022	5.510	5.680	5.399	5.500	19,352	+0.00(+0.00%)
Mar 31, 2022	5.540	5.700	5.470	5.500	34,442	-0.06(-1.08%)
Mar 30, 2022	5.580	5.720	5.550	5.560	20,021	-0.11(-1.94%)
Mar 29, 2022	5.460	5.720	5.404	5.670	20,542	+0.21(+3.75%)
Mar 28, 2022	5.300	5.526	5.300	5.465	8,684	+0.10(+1.96%)
Mar 25, 2022	5.300	5.390	5.261	5.360	14,154	+0.07(+1.32%)
Mar 24, 2022	5.380	5.380	5.180	5.290	10,559	+0.16(+3.12%)
Mar 23, 2022	5.200	5.250	5.090	5.130	5,439	-0.04(-0.68%)
Mar 22, 2022	5.100	5.229	5.020	5.165	14,980	+0.08(+1.67%)
Mar 21, 2022	5.030	5.150	5.000	5.080	18,639	+0.02(+0.40%)
Mar 18, 2022	4.950	5.190	4.950	5.060	15,657	+0.02(+0.40%)
Mar 17, 2022	5.030	5.140	4.978	5.040	15,512	+0.03(+0.60%)
Mar 16, 2022	4.970	5.110	4.950	5.010	16,974	+0.06(+1.21%)
Mar 15, 2022	4.830	5.112	4.790	4.950	19,778	+0.15(+3.13%)
Mar 14, 2022	4.950	5.185	4.800	4.800	61,264	-0.15(-3.03%)
Mar 11, 2022	5.030	5.090	4.900	4.950	43,642	-0.11(-2.17%)
Mar 10, 2022	4.900	5.201	4.900	5.060	7,250	+0.01(+0.20%)
Mar 09, 2022	4.936	5.277	4.936	5.050	17,578	+0.11(+2.23%)
Mar 08, 2022	4.830	5.110	4.820	4.940	43,446	+0.08(+1.65%)
Mar 07, 2022	4.850	5.020	4.810	4.860	30,720	-0.04(-0.82%)
Mar 04, 2022	5.040	5.080	4.900	4.900	33,314	-0.19(-3.73%)
Mar 03, 2022	5.080	5.187	5.010	5.090	17,108	+0.00(+0.00%)
Mar 02, 2022	4.310	5.191	4.310	5.090	123,554	+0.09(+1.80%)
Mar 01, 2022	5.195	5.195	4.930	5.000	23,651	-0.10(-1.96%)
Feb 28, 2022	5.060	5.290	5.010	5.100	31,830	-0.05(-0.97%)
Feb 25, 2022	5.110	5.190	4.960	5.150	28,111	+0.11(+2.18%)
Feb 24, 2022	4.730	5.200	4.700	5.040	52,160	-0.03(-0.59%)
Feb 23, 2022	5.125	5.125	4.910	5.070	29,374	-0.02(-0.39%)
Feb 22, 2022	4.900	5.278	4.900	5.090	44,572	-0.04(-0.78%)
Feb 18, 2022				5.130	0	-0.21(-3.93%)
Feb 17, 2022	5.270	5.520	5.020	5.340	69,346	-0.23(-4.13%)
Feb 16, 2022	5.550	5.880	5.510	5.570	109,849	+0.10(+1.83%)
Feb 15, 2022	5.280	5.580	5.240	5.470	31,490	+0.27(+5.19%)
Feb 14, 2022	5.070	5.400	5.058	5.200	28,746	+0.09(+1.76%)
Feb 11, 2022	5.330	5.400	5.050	5.110	22,070	-0.24(-4.49%)
Feb 10, 2022	5.550	5.630	5.270	5.350	26,507	-0.22(-3.95%)
Feb 09, 2022	5.240	5.600	5.150	5.570	62,571	+0.42(+8.16%)
Feb 08, 2022	5.100	5.240	5.040	5.150	27,159	+0.06(+1.18%)
Feb 07, 2022	5.160	5.190	4.975	5.090	18,420	-0.05(-0.97%)
Feb 04, 2022	4.890	5.230	4.870	5.140	42,400	+0.25(+5.11%)
Feb 03, 2022	4.650	5.007		4.890	42,168	+0.11(+2.30%)
Feb 02, 2022	5.000	5.040	4.680	4.780	56,793	-0.16(-3.24%)

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.