Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.56	21.84	21.00	21.28	7,572	-0.42(-1.94%)
May 28, 2015	21.56	21.84	21.14	21.70	7,711	-0.28(-1.27%)
May 27, 2015	21.28	22.12	20.86	21.98	18,855	+0.56(+2.61%)
May 26, 2015	21.28	21.56	20.86	21.42	16,551	-0.28(-1.29%)
May 22, 2015	21.84	21.70	21.70	21.70	14,271	+0.14(+0.65%)
May 21, 2015	22.12	22.68	21.42	21.56	16,347	-0.70(-3.14%)
May 20, 2015	22.96	22.96	21.98	22.26	12,874	-0.28(-1.24%)
May 19, 2015	22.82	22.96	22.40	22.54	11,746	-0.28(-1.23%)
May 18, 2015	22.40	22.82	22.40	22.82	19,362	+0.00(+0.00%)
May 15, 2015	23.52	23.66	22.68	22.82	17,329	-0.91(-3.83%)
May 14, 2015	24.36	24.36	23.10	23.73	19,688	+0.35(+1.50%)
May 13, 2015	23.10	24.36	23.10	23.38	18,041	+0.84(+3.73%)
May 12, 2015	23.10	22.96	22.12	22.54	14,242	-0.42(-1.83%)
May 11, 2015	22.12	23.24	21.84	22.96	14,240	+0.42(+1.86%)
May 08, 2015	24.36	24.36	22.26	22.54	39,226	-1.26(-5.29%)
May 07, 2015	22.82	24.08	21.35	23.80	52,442	+0.84(+3.66%)
May 06, 2015	22.96	22.96	22.40	22.96	13,288	-0.14(-0.61%)
May 05, 2015	23.80	23.98	21.14	23.10	51,147	-0.84(-3.51%)
May 04, 2015	23.52	24.55	23.52	23.94	17,264	+0.14(+0.59%)

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.