Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	22.26	22.68	21.98	22.26	17,120	+0.28(+1.27%)
Jun 29, 2015	22.40	22.68	21.56	21.98	32,321	-0.56(-2.48%)
Jun 26, 2015	23.80	23.80	21.70	22.54	523,712	-1.12(-4.73%)
Jun 25, 2015	23.52	23.66	23.10	23.66	11,724	+0.42(+1.81%)
Jun 24, 2015	23.24	23.38	22.96	23.24	7,892	-0.14(-0.60%)
Jun 23, 2015	22.68	23.38	22.82	23.38	8,309	+0.56(+2.45%)
Jun 22, 2015	22.54	22.96	22.12	22.82	13,235	+0.42(+1.88%)
Jun 19, 2015	23.10	23.10	22.40	22.40	22,755	-0.98(-4.19%)
Jun 18, 2015	22.26	23.52	21.98	23.38	25,065	+1.26(+5.70%)
Jun 17, 2015	22.54	22.68	21.98	22.12	9,048	-0.14(-0.63%)
Jun 16, 2015	21.70	22.54	21.42	22.26	21,562	+0.56(+2.58%)
Jun 15, 2015	21.70	22.26	21.28	21.70	13,412	+0.00(+0.00%)
Jun 12, 2015	22.68	22.68	21.14	21.70	18,026	-0.84(-3.73%)
Jun 11, 2015	22.82	23.10	22.26	22.54	16,061	-0.42(-1.83%)
Jun 10, 2015	22.12	23.10	22.12	22.96	11,357	+0.98(+4.46%)
Jun 09, 2015	21.84	22.12	21.56	21.98	8,411	+0.14(+0.64%)
Jun 08, 2015	22.12	22.26	21.70	21.84	7,826	-0.42(-1.89%)
Jun 05, 2015	22.12	22.54	21.42	22.26	10,706	+0.14(+0.63%)
Jun 04, 2015	22.68	23.10	22.12	22.12	19,354	-0.70(-3.07%)
Jun 03, 2015	21.14	23.24	21.14	22.82	27,287	+1.68(+7.95%)
Jun 02, 2015	20.86	21.42	20.72	21.14	22,794	+0.28(+1.34%)
Jun 01, 2015	21.56	21.28	20.58	20.86	21,667	-0.42(-1.97%)
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%)
May 01, 2015	25.20	25.34	23.52	23.80	48,237	-0.84(-3.41%)
Apr 30, 2015	26.60	26.74	23.52	24.64	87,214	-3.50(-12.44%)
Apr 29, 2015	28.42	28.84	28.00	28.14	19,198	-0.42(-1.47%)
Apr 28, 2015	27.58	29.12	27.58	28.56	20,946	+1.26(+4.62%)
Apr 27, 2015	27.58	27.86	27.30	27.30	14,407	-0.28(-1.02%)
Apr 24, 2015	28.00	28.28	27.30	27.58	15,332	-0.56(-1.99%)
Apr 23, 2015	28.56	29.12	28.00	28.14	10,575	-0.56(-1.95%)
Apr 22, 2015	28.84	29.12	28.56	28.70	6,370	-0.28(-0.97%)
Apr 21, 2015	29.12	29.12	28.56	28.98	7,059	-0.42(-1.43%)
Apr 20, 2015	28.98	29.54	28.56	29.40	11,188	+0.70(+2.44%)
Apr 17, 2015	28.70	28.84	28.42	28.70	14,824	-0.14(-0.49%)
Apr 16, 2015	27.44	29.68	27.30	28.84	23,540	+1.40(+5.10%)
Apr 15, 2015	26.60	28.28	26.60	27.44	12,151	+0.70(+2.62%)
Apr 14, 2015	27.16	27.30	26.74	26.74	15,409	-0.56(-2.05%)
Apr 13, 2015	27.86	27.86	27.16	27.30	18,582	-0.42(-1.52%)
Apr 10, 2015	29.12	29.12	27.72	27.72	19,952	-1.12(-3.88%)
Apr 09, 2015	28.84	30.52	28.70	28.84	20,089	+0.42(+1.48%)
Apr 08, 2015	28.56	28.98	28.07	28.42	12,066	-0.28(-0.98%)
Apr 07, 2015	26.88	29.68	26.88	28.70	56,318	+1.68(+6.22%)
Apr 06, 2015	27.02	27.16	26.74	27.02	8,621	+0.00(+0.00%)
Apr 02, 2015	27.30	27.02	27.02	27.02	8,871	+0.28(+1.05%)

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.