Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.46	40.88	38.92	40.74	17,108	+0.28(+0.69%)
May 27, 2010	36.82	40.46	36.82	40.46	16,253	+4.34(+12.02%)
May 26, 2010	37.66	39.90	36.12	36.12	15,302	-0.42(-1.15%)
May 25, 2010	37.52	37.52	34.86	36.54	20,672	-1.82(-4.74%)
May 24, 2010	36.82	39.20	36.82	38.36	11,345	+1.68(+4.58%)
May 21, 2010	35.00	38.50	32.76	36.68	38,970	+0.56(+1.55%)
May 20, 2010	37.52	39.62	35.70	36.12	36,352	-3.78(-9.47%)
May 19, 2010	41.02	41.86	37.38	39.90	24,035	-1.12(-2.73%)
May 18, 2010	43.40	43.40	40.04	41.02	28,972	-2.10(-4.87%)
May 17, 2010	42.98	43.40	42.28	43.12	11,655	-0.42(-0.96%)
May 14, 2010	44.66	45.15	41.02	43.54	27,710	-2.10(-4.60%)
May 13, 2010	44.94	45.92	43.40	45.64	18,957	+0.14(+0.31%)
May 12, 2010	45.08	46.90	44.94	45.50	14,710	+0.14(+0.31%)
May 11, 2010	46.20	46.62	43.40	45.36	23,135	-0.70(-1.52%)
May 10, 2010	46.49	48.30	44.10	46.06	21,266	+1.26(+2.81%)
May 07, 2010	49.84	49.84	38.50	44.80	47,313	-1.68(-3.61%)
May 06, 2010	49.14	51.66	41.86	46.48	56,283	-3.22(-6.48%)
May 05, 2010	49.84	51.38	48.30	49.70	23,550	-0.84(-1.66%)
May 04, 2010	53.06	53.06	49.84	50.54	26,071	-2.94(-5.50%)
May 03, 2010	50.82	53.61	50.54	53.48	16,767	+3.36(+6.70%)
Apr 30, 2010	54.18	54.18	50.12	50.12	16,886	-3.22(-6.04%)
Apr 29, 2010	53.06	53.76	51.94	53.34	11,988	+1.26(+2.42%)
Apr 28, 2010	53.20	56.14	50.82	52.08	23,392	-1.26(-2.36%)
Apr 27, 2010	55.30	56.70	46.20	53.34	69,008	-1.82(-3.30%)
Apr 26, 2010	53.48	57.12	53.20	55.16	37,050	+2.24(+4.23%)
Apr 23, 2010	53.48	54.60	52.50	52.92	19,062	+0.42(+0.80%)
Apr 22, 2010	52.64	54.04	50.68	52.50	29,698	-0.56(-1.06%)
Apr 21, 2010	49.00	53.90	48.72	53.06	54,012	+4.34(+8.91%)
Apr 20, 2010	48.44	48.72	46.34	48.72	17,090	+1.12(+2.35%)
Apr 19, 2010	48.02	48.72	45.50	47.60	27,837	-0.42(-0.87%)
Apr 16, 2010	46.76	48.30	45.50	48.02	49,229	+2.10(+4.57%)
Apr 15, 2010	43.40	47.25	43.12	45.92	49,889	+3.50(+8.25%)
Apr 14, 2010	43.68	44.10	42.14	42.42	19,624	-0.98(-2.26%)
Apr 13, 2010	43.68	43.79	42.98	43.40	7,143	-0.98(-2.21%)
Apr 12, 2010	44.94	44.94	42.84	44.38	10,871	-0.42(-0.94%)
Apr 09, 2010	42.56	44.80	42.28	44.80	18,529	+2.52(+5.96%)
Apr 08, 2010	41.72	42.28	41.58	42.28	6,306	-0.14(-0.33%)
Apr 07, 2010	42.28	42.42	41.30	42.42	10,701	+0.28(+0.66%)
Apr 06, 2010	43.26	43.26	41.30	42.14	13,697	-1.12(-2.59%)
Apr 05, 2010	41.16	43.26	39.90	43.26	11,030	+2.24(+5.46%)
Apr 01, 2010	40.32	41.02	41.02	41.02	10,050	+0.56(+1.38%)
Mar 31, 2010	40.46	41.16	40.01	40.46	4,835	+0.42(+1.05%)
Mar 30, 2010	41.44	42.00	40.04	40.04	16,616	-1.82(-4.35%)
Mar 29, 2010	40.32	41.86	39.62	41.86	16,624	+1.68(+4.18%)
Mar 26, 2010	37.10	40.60	37.10	40.18	32,125	+3.08(+8.30%)
Mar 25, 2010	37.66	37.66	36.54	37.10	5,654	-0.56(-1.49%)
Mar 24, 2010	38.22	38.22	37.10	37.66	7,438	-0.42(-1.10%)
Mar 23, 2010	38.36	38.36	36.68	38.08	7,609	+0.00(+0.00%)
Mar 22, 2010	37.66	38.50	37.38	38.08	6,294	+0.70(+1.87%)
Mar 19, 2010	36.82	38.08	35.70	37.38	10,965	+0.28(+0.75%)
Mar 18, 2010	38.50	38.50	36.68	37.10	7,769	-1.40(-3.64%)
Mar 17, 2010	39.20	39.20	38.50	38.50	9,295	+0.00(+0.00%)
Mar 16, 2010	37.10	38.78	36.26	38.50	11,028	+0.98(+2.61%)
Mar 15, 2010	36.96	38.08	36.82	37.52	4,111	-0.98(-2.55%)
Mar 12, 2010	37.52	38.50	35.84	38.50	12,744	+0.28(+0.73%)
Mar 11, 2010	39.06	39.06	37.10	38.22	13,275	-0.56(-1.44%)
Mar 10, 2010	37.80	39.06	37.24	38.78	16,039	+0.70(+1.84%)
Mar 09, 2010	37.10	38.22	36.54	38.08	9,026	+0.28(+0.74%)
Mar 08, 2010	35.00	38.08	35.00	37.80	20,277	+2.80(+8.00%)
Mar 05, 2010	34.58	35.00	34.30	35.00	7,685	+0.00(+0.00%)
Mar 04, 2010	35.42	35.70	34.16	35.00	7,681	+0.00(+0.00%)
Mar 03, 2010	34.58	36.40	33.04	35.00	12,549	+0.00(+0.00%)
Mar 02, 2010	35.28	35.28	33.04	35.00	12,910	-0.28(-0.79%)

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.