Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	7.010	7.090	6.820	6.880	170,271	-0.16(-2.27%)
Nov 15, 2024	7.590	7.590	6.950	7.040	266,900	-0.59(-7.73%)
Nov 14, 2024	7.870	7.960	7.595	7.630	197,658	-0.26(-3.30%)
Nov 13, 2024	7.400	7.980	7.400	7.890	253,945	+0.50(+6.77%)
Nov 12, 2024	7.770	7.860	7.200	7.390	371,214	-0.75(-9.21%)
Nov 11, 2024	8.160	8.340	7.990	8.140	202,526	+0.12(+1.50%)
Nov 08, 2024	7.970	8.100	7.800	8.020	147,844	-0.05(-0.62%)
Nov 07, 2024	8.290	8.370	8.020	8.070	107,715	-0.09(-1.10%)
Nov 06, 2024	7.790	8.285	7.790	8.160	149,973	+0.52(+6.81%)
Nov 05, 2024	7.400	7.680	7.320	7.640	80,752	+0.24(+3.24%)
Nov 04, 2024	7.500	7.570	7.360	7.400	83,191	-0.13(-1.73%)
Nov 01, 2024	7.440	7.600	7.390	7.530	119,976	+0.11(+1.48%)
Oct 31, 2024	7.700	7.765	7.260	7.420	131,908	-0.30(-3.89%)
Oct 30, 2024	7.680	7.830	7.450	7.720	137,595	-0.04(-0.52%)
Oct 29, 2024	8.200	8.205	7.690	7.760	211,132	-0.48(-5.83%)
Oct 28, 2024	8.650	8.900	8.160	8.240	266,119	-0.33(-3.85%)
Oct 25, 2024	8.520	8.720	8.450	8.570	49,384	+0.16(+1.90%)
Oct 24, 2024	8.330	8.640	8.255	8.410	69,915	+0.18(+2.19%)
Oct 23, 2024	8.130	8.250	8.090	8.230	64,757	+0.07(+0.86%)
Oct 22, 2024	8.100	8.220	7.970	8.160	71,607	+0.04(+0.49%)
Oct 21, 2024	8.410	8.410	8.030	8.120	98,435	-0.21(-2.52%)
Oct 18, 2024	8.350	8.400	8.150	8.330	107,455	+0.07(+0.85%)
Oct 17, 2024	8.320	8.390	8.080	8.260	89,241	+0.07(+0.85%)
Oct 16, 2024	8.640	8.765	8.190	8.190	164,170	-0.41(-4.77%)
Oct 15, 2024	9.000	9.040	8.570	8.600	135,294	-0.46(-5.08%)
Oct 14, 2024	8.810	9.150	8.713	9.060	103,723	+0.28(+3.19%)
Oct 11, 2024	8.900	9.100	8.700	8.780	125,418	-0.16(-1.79%)
Oct 10, 2024	8.370	9.000	8.330	8.940	212,150	+0.46(+5.42%)
Oct 09, 2024	8.170	8.540	8.070	8.480	90,363	+0.32(+3.92%)
Oct 08, 2024	8.240	8.240	8.030	8.160	101,331	-0.01(-0.12%)
Oct 07, 2024	7.980	8.409	7.975	8.170	144,725	+0.20(+2.51%)
Oct 04, 2024	7.850	7.995	7.540	7.970	97,391	+0.31(+4.05%)
Oct 03, 2024	7.590	7.760	7.590	7.660	76,372	-0.03(-0.39%)
Oct 02, 2024	7.520	7.825	7.450	7.690	81,272	+0.14(+1.85%)
Oct 01, 2024	7.610	7.800	7.445	7.550	142,747	-0.12(-1.56%)
Sep 30, 2024	7.630	7.790	7.570	7.670	79,209	-0.09(-1.16%)
Sep 27, 2024	7.910	7.960	7.670	7.760	147,029	-0.11(-1.40%)
Sep 26, 2024	7.770	7.950	7.635	7.870	152,740	+0.31(+4.10%)
Sep 25, 2024	7.450	7.640	7.445	7.560	70,116	+0.06(+0.80%)
Sep 24, 2024	7.480	7.679	7.404	7.500	85,027	+0.08(+1.08%)
Sep 23, 2024	7.380	7.540	7.320	7.420	88,106	+0.11(+1.50%)
Sep 20, 2024	7.340	7.420	7.180	7.310	227,486	-0.08(-1.08%)
Sep 19, 2024	7.480	7.548	7.280	7.390	169,884	+0.17(+2.35%)
Sep 18, 2024	7.410	7.590	7.210	7.220	156,486	-0.18(-2.43%)
Sep 17, 2024	7.490	7.560	7.300	7.400	114,163	+0.04(+0.54%)
Sep 16, 2024	7.610	7.640	7.330	7.360	83,047	-0.29(-3.79%)
Sep 13, 2024	7.570	7.785	7.570	7.650	117,170	+0.13(+1.73%)
Sep 12, 2024	7.530	7.620	7.380	7.520	93,656	-0.01(-0.13%)
Sep 11, 2024	7.230	7.570	7.200	7.530	123,623	+0.34(+4.73%)
Sep 10, 2024	7.150	7.220	7.010	7.190	121,289	+0.04(+0.56%)
Sep 09, 2024	7.040	7.280	7.030	7.150	145,525	+0.08(+1.13%)
Sep 06, 2024	7.260	7.365	7.050	7.070	185,708	-0.24(-3.28%)
Sep 05, 2024	7.560	7.681	7.260	7.310	164,238	-0.27(-3.56%)
Sep 04, 2024	7.730	7.960	7.520	7.580	219,660	-0.18(-2.32%)

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.