Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	45.50	48.72	44.80	47.60	5,707	+0.00(+0.00%)
May 29, 2003	44.52	49.00	44.52	47.60	11,550	-1.40(-2.86%)
May 28, 2003	49.84	50.68	45.36	49.00	10,192	+2.80(+6.06%)
May 27, 2003	41.72	49.00	41.44	46.20	15,035	+4.48(+10.74%)
May 23, 2003	40.60	46.90	40.60	41.72	28,078	+1.68(+4.20%)
May 22, 2003	35.14	40.60	34.30	40.04	8,657	+3.08(+8.33%)
May 21, 2003	32.62	37.80	32.62	36.96	14,171	+3.08(+9.09%)
May 20, 2003	32.62	34.16	31.92	33.88	3,585	+1.26(+3.86%)
May 19, 2003	32.90	33.32	31.64	32.62	2,421	-1.26(-3.72%)
May 16, 2003	32.20	34.02	29.68	33.88	13,835	+0.28(+0.83%)
May 15, 2003	32.62	34.72	32.20	33.60	9,135	-0.70(-2.04%)
May 14, 2003	34.58	34.72	32.20	34.30	8,178	-0.14(-0.41%)
May 13, 2003	29.40	34.44	29.40	34.44	9,528	+3.50(+11.31%)
May 12, 2003	27.72	31.08	27.72	30.94	9,350	+2.38(+8.33%)
May 09, 2003	26.88	29.40	26.88	28.56	7,850	+0.84(+3.03%)
May 08, 2003	29.12	29.26	26.74	27.72	8,150	-2.24(-7.48%)
May 07, 2003	29.26	30.10	27.44	29.96	6,657	+0.56(+1.90%)
May 06, 2003	25.48	29.40	25.06	29.40	12,192	+2.94(+11.11%)
May 05, 2003	24.36	27.44	23.10	26.46	19,914	+1.96(+8.00%)
May 02, 2003	24.64	24.78	23.80	24.50	5,428	+0.00(+0.00%)
May 01, 2003	23.38	24.92	23.38	24.50	2,907	+1.12(+4.79%)
Apr 30, 2003	23.80	24.92	23.10	23.38	8,192	-0.98(-4.02%)
Apr 29, 2003	25.62	26.04	23.80	24.36	5,542	-1.82(-6.95%)
Apr 28, 2003	27.30	28.00	25.48	26.18	5,735	-0.98(-3.61%)
Apr 25, 2003	26.60	27.44	22.96	27.16	6,992	-0.14(-0.51%)
Apr 24, 2003	28.00	30.38	25.90	27.30	19,035	+0.70(+2.63%)
Apr 23, 2003	27.44	29.12	26.32	26.60	20,678	-1.40(-5.00%)
Apr 22, 2003	28.00	28.70	27.16	28.00	4,978	+0.28(+1.01%)
Apr 21, 2003	25.90	28.56	25.20	27.72	4,700	+1.82(+7.03%)
Apr 17, 2003	24.92	26.04	24.50	25.90	3,728	+1.54(+6.32%)
Apr 16, 2003	22.27	25.06	22.26	24.36	2,285	+1.26(+5.45%)
Apr 15, 2003	23.24	25.20	21.70	23.10	928	+0.56(+2.48%)
Apr 14, 2003	23.66	23.66	19.88	22.54	2,778	-0.70(-3.01%)
Apr 11, 2003	23.10	23.24	22.82	23.24	114	+0.14(+0.61%)
Apr 10, 2003	23.80	24.50	21.70	23.10	6,428	+0.14(+0.61%)
Apr 09, 2003	19.60	24.22	19.18	22.96	7,635	+3.36(+17.14%)
Apr 08, 2003	21.01	21.98	19.46	19.60	4,442	-2.10(-9.68%)
Apr 07, 2003	21.98	23.80	21.70	21.70	10,714	+0.00(+0.00%)
Apr 04, 2003	21.98	23.38	20.16	21.70	11,285	+0.14(+0.65%)
Apr 03, 2003	17.22	22.40	17.08	21.56	34,764	+4.76(+28.33%)
Apr 02, 2003	15.40	20.30	15.40	16.80	43,850	+1.54(+10.09%)
Apr 01, 2003	14.84	15.26	14.28	15.26	4,800	+0.56(+3.81%)
Mar 31, 2003	14.28	14.84	14.14	14.70	20,714	+0.42(+2.94%)
Mar 28, 2003	14.29	14.56	14.00	14.28	5,321	-0.01(-0.10%)
Mar 27, 2003	14.41	14.70	14.28	14.29	4,085	+0.29(+2.10%)
Mar 26, 2003	14.28	14.28	14.00	14.00	5,935	-0.14(-0.99%)
Mar 25, 2003	13.86	14.14	13.86	14.14	85	+0.14(+1.00%)
Mar 24, 2003	13.72	14.00	13.72	14.00	392	+0.00(+0.00%)
Mar 21, 2003	12.88	14.70	12.60	14.00	1,377	+1.12(+8.70%)
Mar 20, 2003	13.44	13.44	12.60	12.88	235	-1.26(-8.91%)
Mar 19, 2003	14.56	14.56	13.86	14.14	1,278	-0.69(-4.63%)
Mar 18, 2003	14.00	15.40	13.30	14.83	5,078	+1.25(+9.18%)
Mar 17, 2003	13.17	14.00	13.02	13.58	62,385	+0.28(+2.11%)
Mar 14, 2003	13.30	13.30	12.95	13.30	621	+0.14(+1.06%)
Mar 13, 2003	13.30	13.72	13.16	13.16	314	+0.28(+2.17%)
Mar 12, 2003	13.30	13.71	12.60	12.88	1,178	-1.11(-7.91%)
Mar 11, 2003	13.43	14.00	13.30	13.99	371	+0.69(+5.16%)
Mar 10, 2003	13.16	14.00	13.16	13.30	1,578	-0.42(-3.06%)
Mar 07, 2003	13.02	16.24	13.02	13.72	3,464	+0.56(+4.26%)
Mar 06, 2003	13.58	13.58	13.16	13.16	1,585	-0.42(-3.09%)
Mar 05, 2003	13.86	14.56	13.58	13.58	2,121	-0.42(-3.00%)
Mar 04, 2003	14.00	15.40	14.00	14.00	2,250	-0.28(-1.96%)

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.