$QUIK: QuickLogic Corporation - Common Stock
2024-02-28 QUIK 2024-02-28 03:01:29 0.00 0.00 1.01% QUIK 2024-02-28 06:01:23 15.00 13.27 1.01% QUIK 2024-02-28 07:01:17 15.45 13.05 20.34% QUIK 2024-02-28 08:01:14 15.45 13.00 12.37% QUIK 2024-02-28 09:01:35 13.98 13.50 4.95% QUIK 2024-02-28 10:01:28 14.83 13.65 11.91% QUIK 2024-02-28 11:01:21 14.56 14.45 13.69% QUIK 2024-02-28 12:01:17 16.00 15.92 24.83% QUIK 2024-02-28 13:01:14 15.44 15.32 20.42% QUIK 2024-02-28 14:01:35 15.52 15.45 21.58% QUIK 2024-02-28 15:01:16 15.85 15.77 23.82% QUIK 2024-02-28 16:01:26 15.94 15.89 24.75% QUIK 2024-02-28 17:01:16 16.00 15.00 22.89% QUIK 2024-02-28 18:01:27 15.89 15.67 23.29% QUIK 2024-02-28 19:01:24 15.89 15.00 23.29% QUIK 2024-02-28 21:07:49 0.00 0.00 23.29% 2024-02-29 QUIK 2024-02-29 06:01:27 17.04 15.60 23.29% QUIK 2024-02-29 07:01:19 17.04 15.30 0.08% QUIK 2024-02-29 10:01:42 20.09 15.30 0.08% QUIK 2024-02-29 11:01:22 15.89 15.79 1.02% QUIK 2024-02-29 12:01:40 15.24 15.15 -3.93% QUIK 2024-02-29 13:01:19 15.37 15.32 -2.75% QUIK 2024-02-29 14:01:39 15.30 15.24 -3.15% QUIK 2024-02-29 15:01:20 15.28 15.19 -3.23% QUIK 2024-02-29 16:01:33 15.09 15.04 -4.88% QUIK 2024-02-29 17:01:14 15.21 14.50 -5.90% QUIK 2024-02-29 18:01:34 15.21 14.50 -4.79% QUIK 2024-02-29 19:01:22 15.56 14.50 -3.00% QUIK 2024-02-29 21:09:19 0.00 0.00 -3.00% 2024-03-01 QUIK 2024-03-01 05:01:32 16.70 0.00 -3.00% QUIK 2024-03-01 06:01:35 14.91 10.09 -3.00% QUIK 2024-03-01 08:01:32 15.78 14.00 -0.06% QUIK 2024-03-01 09:01:35 15.00 14.00 -0.06% QUIK 2024-03-01 10:01:35 16.70 14.00 0.51% QUIK 2024-03-01 11:01:23 15.49 15.41 3.06% QUIK 2024-03-01 12:01:32 15.60 15.48 3.83% QUIK 2024-03-01 13:01:17 15.69 15.59 4.34% QUIK 2024-03-01 14:01:36 16.10 16.01 7.08% QUIK 2024-03-01 15:01:31 16.11 16.04 7.34% QUIK 2024-03-01 16:01:27 16.18 16.16 8.04% QUIK 2024-03-01 17:01:16 16.39 16.17 7.98% QUIK 2024-03-01 18:01:29 16.39 16.17 8.38% QUIK 2024-03-01 19:01:15 16.39 16.17 9.72% QUIK 2024-03-01 20:01:11 16.39 16.17 9.79% 2024-03-04 QUIK 2024-03-04 00:08:54 0.00 0.00 9.85% QUIK 2024-03-04 06:01:50 17.59 14.91 9.85% QUIK 2024-03-04 07:01:21 17.59 16.50 9.85% QUIK 2024-03-04 09:01:21 17.59 16.19 2.21% QUIK 2024-03-04 11:01:24 16.42 16.24 0.87% QUIK 2024-03-04 12:01:34 16.90 16.82 4.49% QUIK 2024-03-04 13:01:19 16.90 16.84 4.89% QUIK 2024-03-04 14:01:39 17.19 17.14 6.64% QUIK 2024-03-04 15:01:16 17.20 17.16 6.84% QUIK 2024-03-04 16:01:38 16.93 16.82 4.49% QUIK 2024-03-04 17:01:16 17.16 16.50 4.49% QUIK 2024-03-04 18:01:33 17.16 16.66 4.14% QUIK 2024-03-04 20:01:17 17.16 16.84 4.14% QUIK 2024-03-04 21:07:55 0.00 0.00 1.92% 2024-03-05 QUIK 2024-03-05 06:01:31 19.09 15.41 1.92% QUIK 2024-03-05 09:01:13 17.41 16.87 1.92% QUIK 2024-03-05 10:01:34 17.41 17.00 0.99% QUIK 2024-03-05 11:01:16 16.45 16.29 -3.15% QUIK 2024-03-05 12:01:41 16.23 16.10 -4.39% QUIK 2024-03-05 13:01:22 16.45 16.30 -3.22% QUIK 2024-03-05 14:01:34 16.44 16.34 -2.66% QUIK 2024-03-05 15:01:10 16.11 16.05 -4.89% QUIK 2024-03-05 16:01:19 16.04 15.97 -5.38% QUIK 2024-03-05 17:01:06 18.10 15.95 -4.58% QUIK 2024-03-05 18:01:18 18.10 16.10 2.38% QUIK 2024-03-05 19:01:11 17.91 16.10 2.38% QUIK 2024-03-05 20:01:28 17.91 15.82 2.38% QUIK 2024-03-05 21:06:07 0.00 0.00 2.38% 2024-03-06 QUIK 2024-03-06 06:01:45 19.43 10.09 2.38% QUIK 2024-03-06 07:01:24 17.83 10.09 2.38% QUIK 2024-03-06 08:01:45 16.75 16.10 2.20% QUIK 2024-03-06 09:01:12 18.39 16.10 2.20% QUIK 2024-03-06 10:01:20 16.94 16.50 2.91% QUIK 2024-03-06 11:01:18 16.24 16.15 0.36% QUIK 2024-03-06 12:01:30 16.52 16.43 2.32% QUIK 2024-03-06 13:01:07 16.80 16.72 4.16% QUIK 2024-03-06 14:02:07 16.79 16.72 3.86% QUIK 2024-03-06 15:01:11 16.76 16.64 3.56% QUIK 2024-03-06 16:01:34 16.39 16.32 1.43% QUIK 2024-03-06 17:01:29 17.00 15.00 3.68% QUIK 2024-03-06 18:01:28 17.00 15.00 3.85% QUIK 2024-03-06 21:08:43 0.00 0.00 3.85% QUIK 2024-03-06 22:06:32 17.00 15.00 3.85% 2024-03-07 QUIK 2024-03-07 05:01:18 0.00 16.21 3.85% QUIK 2024-03-07 06:01:45 17.87 16.21 3.85% QUIK 2024-03-07 10:01:24 17.87 17.05 3.29% QUIK 2024-03-07 11:01:22 16.73 16.60 -0.12% QUIK 2024-03-07 12:01:48 16.96 16.88 1.30% QUIK 2024-03-07 13:01:14 17.30 17.18 3.29% QUIK 2024-03-07 14:01:38 17.11 17.07 2.30% QUIK 2024-03-07 15:01:20 17.08 17.01 2.05% QUIK 2024-03-07 16:01:38 16.90 16.81 0.93% QUIK 2024-03-07 17:01:15 20.00 16.75 1.49% QUIK 2024-03-07 18:01:29 17.45 16.00 0.18% QUIK 2024-03-07 21:06:56 0.00 0.00 0.18% 2024-03-08 QUIK 2024-03-08 06:01:37 19.43 10.09 0.18% QUIK 2024-03-08 08:01:18 18.99 15.51 0.18% QUIK 2024-03-08 09:01:13 18.99 15.51 0.12% QUIK 2024-03-08 10:01:34 22.37 12.23 0.12% QUIK 2024-03-08 11:01:19 17.84 17.76 5.44% QUIK 2024-03-08 12:01:33 17.76 17.62 4.96% QUIK 2024-03-08 13:01:14 17.24 17.10 0.96% QUIK 2024-03-08 14:01:35 17.00 16.93 -0.06% QUIK 2024-03-08 15:01:16 16.89 16.82 -0.90% QUIK 2024-03-08 16:01:36 17.07 16.98 0.48% QUIK 2024-03-08 17:01:20 17.75 15.00 0.24% QUIK 2024-03-08 18:01:22 17.99 17.00 0.24% QUIK 2024-03-08 19:01:20 17.99 14.64 0.24% QUIK 2024-03-08 20:01:10 17.99 14.64 0.83% QUIK 2024-03-08 21:06:02 0.00 0.00 0.83% QUIK 2024-03-08 22:05:46 17.99 14.64 0.83% 2024-03-11 QUIK 2024-03-11 00:11:30 0.00 0.00 0.83% QUIK 2024-03-11 05:01:12 23.06 10.09 0.83% QUIK 2024-03-11 07:01:23 19.06 14.64 0.83% QUIK 2024-03-11 08:01:24 17.70 14.64 0.83% QUIK 2024-03-11 09:01:18 17.00 14.96 0.00% QUIK 2024-03-11 10:01:51 16.37 16.27 -4.19% QUIK 2024-03-11 11:01:25 17.01 16.88 0.00% QUIK 2024-03-11 12:01:27 16.89 16.81 -0.71% QUIK 2024-03-11 13:01:45 16.97 16.90 -0.41% QUIK 2024-03-11 14:01:37 17.04 16.93 -0.18% QUIK 2024-03-11 15:01:23 16.99 16.92 -0.24% QUIK 2024-03-11 16:01:32 17.37 16.67 -1.06% QUIK 2024-03-11 17:01:17 17.37 15.19 0.00% QUIK 2024-03-11 20:01:21 0.00 0.00 0.00% 2024-03-12 QUIK 2024-03-12 05:01:15 16.82 10.94 0.00% QUIK 2024-03-12 07:01:22 16.82 13.72 0.00% QUIK 2024-03-12 08:01:36 16.82 14.18 0.00% QUIK 2024-03-12 09:01:16 18.85 15.24 0.00% QUIK 2024-03-12 10:01:34 17.21 16.94 1.06% QUIK 2024-03-12 11:01:25 16.94 16.80 0.18% QUIK 2024-03-12 12:01:22 16.98 16.92 0.76% QUIK 2024-03-12 13:01:23 17.27 17.17 2.35% QUIK 2024-03-12 14:01:27 17.33 17.30 2.94% QUIK 2024-03-12 15:01:19 17.53 17.47 4.00% QUIK 2024-03-12 16:01:34 17.92 16.60 4.94% QUIK 2024-03-12 17:01:20 17.92 16.60 4.99% QUIK 2024-03-12 20:01:36 0.00 0.00 4.99% 2024-03-13 QUIK 2024-03-13 04:01:18 17.62 0.00 4.99% QUIK 2024-03-13 05:01:20 23.06 17.92 -0.24% QUIK 2024-03-13 06:01:38 17.10 15.00 1.55% QUIK 2024-03-13 07:01:16 20.97 16.27 -3.33% QUIK 2024-03-13 08:01:39 17.78 17.66 -3.33% QUIK 2024-03-13 09:01:22 17.94 17.53 0.71% QUIK 2024-03-13 10:01:41 17.60 17.51 -0.36% QUIK 2024-03-13 11:01:21 18.11 18.04 2.56% QUIK 2024-03-13 12:01:28 17.81 17.73 0.54% QUIK 2024-03-13 13:01:25 17.86 17.74 0.54% QUIK 2024-03-13 14:01:26 17.72 17.65 0.06% QUIK 2024-03-13 15:01:25 17.82 17.76 0.65% QUIK 2024-03-13 16:01:25 17.87 15.00 -2.79% QUIK 2024-03-13 17:01:08 17.80 15.00 -2.66% QUIK 2024-03-13 18:01:41 17.80 15.64 0.62% QUIK 2024-03-13 19:01:18 17.80 15.64 0.74% QUIK 2024-03-13 20:01:26 0.00 0.00 1.13% 2024-03-14 QUIK 2024-03-14 05:01:24 20.97 13.51 1.13% QUIK 2024-03-14 07:01:25 19.43 15.64 1.13% QUIK 2024-03-14 08:01:28 19.43 17.50 1.13% QUIK 2024-03-14 09:01:18 19.39 17.50 1.13% QUIK 2024-03-14 10:01:33 18.21 18.16 5.44% QUIK 2024-03-14 11:01:31 18.22 18.17 5.61% QUIK 2024-03-14 12:01:44 18.13 18.05 5.10% QUIK 2024-03-14 13:01:24 18.00 17.95 4.59% QUIK 2024-03-14 14:01:32 18.27 18.19 6.06% QUIK 2024-03-14 15:01:16 17.85 17.76 3.34% QUIK 2024-03-14 16:01:35 17.79 17.25 2.32% QUIK 2024-03-14 17:01:18 17.79 17.60 3.43% QUIK 2024-03-14 18:01:23 17.97 17.25 4.42% QUIK 2024-03-14 19:01:23 17.94 17.50 4.48% QUIK 2024-03-14 20:01:34 0.00 0.00 4.13% 2024-03-15 QUIK 2024-03-15 05:01:17 17.44 14.65 0.35% QUIK 2024-03-15 06:01:32 19.53 17.44 0.00% QUIK 2024-03-15 09:01:22 18.57 17.44 0.00% QUIK 2024-03-15 10:01:33 17.53 17.48 0.41% QUIK 2024-03-15 11:01:16 18.20 18.13 4.13% QUIK 2024-03-15 12:01:35 18.05 17.99 3.20% QUIK 2024-03-15 13:01:27 17.95 17.90 2.85% QUIK 2024-03-15 14:01:29 18.08 18.01 3.55% QUIK 2024-03-15 15:01:14 18.03 17.99 3.20% QUIK 2024-03-15 16:01:39 17.96 17.60 0.99% QUIK 2024-03-15 17:01:18 17.96 17.60 0.97% QUIK 2024-03-15 18:01:21 18.38 17.60 0.97% QUIK 2024-03-15 20:01:25 0.00 0.00 0.97% 2024-03-18 QUIK 2024-03-18 05:01:18 28.17 17.47 0.97% QUIK 2024-03-18 08:01:38 0.00 17.47 0.97% QUIK 2024-03-18 09:01:17 18.15 17.47 3.04% QUIK 2024-03-18 10:02:13 19.39 19.30 9.81% QUIK 2024-03-18 11:01:10 20.67 20.56 17.14% QUIK 2024-03-18 12:01:38 20.11 20.00 14.05% QUIK 2024-03-18 13:01:16 19.50 19.39 10.32% QUIK 2024-03-18 14:01:36 19.49 19.43 10.55% QUIK 2024-03-18 15:01:15 19.48 19.43 10.55% QUIK 2024-03-18 16:01:38 20.00 19.00 13.53% QUIK 2024-03-18 17:01:17 19.95 19.00 8.06% QUIK 2024-03-18 20:01:25 0.00 0.00 8.06% 2024-03-19 QUIK 2024-03-19 05:01:06 22.95 14.65 8.06% QUIK 2024-03-19 06:01:45 20.87 14.65 8.06% QUIK 2024-03-19 07:01:32 19.69 18.40 8.06% QUIK 2024-03-19 08:01:42 18.94 18.00 8.06% QUIK 2024-03-19 09:01:13 18.84 18.00 -0.91% QUIK 2024-03-19 10:01:25 17.57 17.41 -9.37% QUIK 2024-03-19 11:01:21 17.03 16.95 -12.15% QUIK 2024-03-19 12:01:41 16.99 16.98 -12.21% QUIK 2024-03-19 13:01:26 17.47 17.35 -9.82% QUIK 2024-03-19 14:01:44 17.10 17.00 -11.98% QUIK 2024-03-19 15:01:24 17.11 17.04 -11.75% QUIK 2024-03-19 16:01:42 16.65 16.51 -14.48% QUIK 2024-03-19 17:01:07 16.92 16.50 -11.65% QUIK 2024-03-19 18:01:24 16.89 16.50 -11.65% QUIK 2024-03-19 20:01:28 0.00 0.00 -11.65% 2024-03-20 QUIK 2024-03-20 04:01:38 0.00 14.47 -11.65% QUIK 2024-03-20 05:01:33 17.80 14.47 -11.65% QUIK 2024-03-20 06:01:30 17.80 16.59 -11.65% QUIK 2024-03-20 07:00:59 17.08 16.59 -11.65% QUIK 2024-03-20 09:01:23 17.02 16.59 -11.65% QUIK 2024-03-20 10:01:42 16.75 16.60 0.26% QUIK 2024-03-20 11:01:08 16.50 16.42 -0.73% QUIK 2024-03-20 12:01:38 16.41 16.35 -0.99% QUIK 2024-03-20 13:01:22 16.53 16.51 -0.37% QUIK 2024-03-20 14:01:41 16.89 16.68 0.84% QUIK 2024-03-20 15:01:21 16.99 16.91 1.62% QUIK 2024-03-20 16:01:38 17.17 16.35 2.46% QUIK 2024-03-20 17:01:09 17.17 16.87 2.83% QUIK 2024-03-20 20:01:28 0.00 0.00 3.50% 2024-03-21 QUIK 2024-03-21 05:01:33 18.88 17.05 3.50% QUIK 2024-03-21 08:01:36 18.75 17.05 3.50% QUIK 2024-03-21 10:01:39 17.07 16.95 0.00% QUIK 2024-03-21 11:01:25 16.62 16.52 -2.95% QUIK 2024-03-21 12:01:43 16.67 16.60 -2.53% QUIK 2024-03-21 13:01:16 16.57 16.49 -3.38% QUIK 2024-03-21 14:01:25 16.14 16.11 -5.61% QUIK 2024-03-21 15:01:13 16.18 16.11 -5.42% QUIK 2024-03-21 16:01:27 17.38 16.10 -4.34% QUIK 2024-03-21 17:01:16 17.50 16.85 -4.22% QUIK 2024-03-21 18:01:09 17.50 16.10 -1.23% QUIK 2024-03-21 20:01:31 0.00 0.00 -1.23% 2024-03-22 QUIK 2024-03-22 04:01:29 0.00 15.37 -1.23% QUIK 2024-03-22 05:01:05 18.99 16.15 -1.23% QUIK 2024-03-22 06:01:32 18.99 15.37 -1.23% QUIK 2024-03-22 07:01:12 18.43 15.37 -1.23% QUIK 2024-03-22 08:01:34 16.30 16.11 -0.23% QUIK 2024-03-22 09:01:19 17.96 16.21 -0.70% QUIK 2024-03-22 10:01:41 16.72 16.60 1.58% QUIK 2024-03-22 11:01:21 16.68 16.63 1.88% QUIK 2024-03-22 12:01:38 16.65 16.60 1.76% QUIK 2024-03-22 13:01:24 16.67 16.61 1.99% QUIK 2024-03-22 14:01:22 16.63 16.56 1.58% QUIK 2024-03-22 15:01:23 16.44 16.41 0.53% QUIK 2024-03-22 16:01:35 16.82 16.21 0.88% QUIK 2024-03-22 17:01:10 16.82 16.21 -0.73% QUIK 2024-03-22 18:01:19 17.00 16.21 -0.73% QUIK 2024-03-22 20:01:33 0.00 0.00 -0.73% 2024-03-25 QUIK 2024-03-25 04:01:25 0.00 16.21 -0.73% QUIK 2024-03-25 05:01:28 18.45 16.47 -0.73% QUIK 2024-03-25 08:01:30 18.45 16.21 -0.73% QUIK 2024-03-25 09:01:09 16.52 16.21 -0.31% QUIK 2024-03-25 10:01:47 16.16 16.08 -2.51% QUIK 2024-03-25 11:01:18 15.63 15.55 -5.69% QUIK 2024-03-25 12:01:38 15.75 15.71 -4.71% QUIK 2024-03-25 13:01:32 16.12 16.06 -2.45% QUIK 2024-03-25 14:01:33 16.12 16.08 -2.45% QUIK 2024-03-25 15:01:35 16.17 16.10 -2.33% QUIK 2024-03-25 16:01:30 16.31 15.67 -3.06% QUIK 2024-03-25 17:01:09 16.31 15.67 -3.03% QUIK 2024-03-25 18:01:09 16.50 15.60 -3.03% QUIK 2024-03-25 20:01:35 0.00 0.00 -3.03% 2024-03-26 QUIK 2024-03-26 05:01:06 18.45 14.15 -3.03% QUIK 2024-03-26 07:01:11 18.45 15.75 -3.03% QUIK 2024-03-26 08:01:43 16.99 15.75 -3.03% QUIK 2024-03-26 10:01:29 16.23 16.16 1.15% QUIK 2024-03-26 11:01:18 16.46 16.35 2.49% QUIK 2024-03-26 12:01:30 15.94 15.88 -0.36% QUIK 2024-03-26 13:01:17 15.93 15.87 -0.61% QUIK 2024-03-26 14:01:36 15.85 15.80 -1.15% QUIK 2024-03-26 15:01:07 15.71 15.65 -2.06% QUIK 2024-03-26 16:01:26 16.30 15.60 -0.06% QUIK 2024-03-26 18:01:03 16.40 15.60 -0.06% QUIK 2024-03-26 20:01:18 0.00 0.00 -0.06% 2024-03-27 QUIK 2024-03-27 05:01:13 17.47 14.55 -0.06% QUIK 2024-03-27 07:01:18 17.47 15.98 -0.06% QUIK 2024-03-27 08:01:32 17.58 15.98 -0.06% QUIK 2024-03-27 09:01:19 17.58 14.55 -0.06% QUIK 2024-03-27 10:01:34 15.95 15.85 -0.69% QUIK 2024-03-27 11:01:20 15.96 15.91 -0.25% QUIK 2024-03-27 12:01:46 15.96 15.92 -0.31% QUIK 2024-03-27 13:01:24 15.98 15.94 -0.06% QUIK 2024-03-27 14:01:28 15.91 15.88 -0.56% QUIK 2024-03-27 15:00:59 15.62 15.57 -2.38% QUIK 2024-03-27 16:01:07 16.01 15.70 -1.75% QUIK 2024-03-27 17:00:58 16.01 15.70 0.13% QUIK 2024-03-27 18:01:16 16.06 15.70 0.13% QUIK 2024-03-27 20:01:29 0.00 0.00 0.13% 2024-03-28 QUIK 2024-03-28 05:01:19 17.58 14.15 0.13% QUIK 2024-03-28 07:01:16 16.00 15.70 0.13% QUIK 2024-03-28 09:01:15 16.00 15.70 1.75% QUIK 2024-03-28 10:01:20 16.18 16.12 2.50% QUIK 2024-03-28 11:01:19 15.96 15.89 1.56% QUIK 2024-03-28 12:01:38 16.12 16.03 2.19% QUIK 2024-03-28 13:01:09 16.11 16.08 2.44% QUIK 2024-03-28 14:01:23 16.06 16.03 2.19% QUIK 2024-03-28 15:01:10 16.05 15.99 2.00% QUIK 2024-03-28 16:01:26 17.13 15.80 2.07% QUIK 2024-03-28 17:01:17 17.13 15.80 2.10% QUIK 2024-03-28 20:01:12 0.00 0.00 2.10%