Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	16.66	17.64	15.82	17.08	1,407	+0.28(+1.67%)
Jan 30, 2003	18.48	19.60	16.24	16.80	2,467	-1.68(-9.09%)
Jan 29, 2003	18.20	19.04	15.12	18.48	8,550	+0.84(+4.76%)
Jan 28, 2003	15.54	18.06	14.84	17.64	10,521	+2.80(+18.87%)
Jan 27, 2003	16.10	16.10	13.86	14.84	5,214	-0.70(-4.50%)
Jan 24, 2003	18.34	18.34	14.84	15.54	4,492	-2.03(-11.55%)
Jan 23, 2003	16.94	18.90	16.94	17.57	9,921	+0.91(+5.46%)
Jan 22, 2003	17.08	17.08	15.54	16.66	2,164	-0.42(-2.46%)
Jan 21, 2003	17.50	19.18	16.24	17.08	7,785	-1.12(-6.15%)
Jan 17, 2003	22.26	22.26	16.94	18.20	13,550	-4.20(-18.75%)
Jan 16, 2003	23.66	24.36	21.70	22.40	8,042	-1.96(-8.05%)
Jan 15, 2003	25.06	25.06	21.84	24.36	7,728	+0.70(+2.96%)
Jan 14, 2003	21.56	25.06	21.28	23.66	6,521	+2.10(+9.74%)
Jan 13, 2003	21.28	21.56	19.04	21.56	6,342	+0.59(+2.80%)
Jan 10, 2003	19.60	21.70	18.20	20.97	7,692	+1.37(+7.00%)
Jan 09, 2003	16.80	20.16	16.52	19.60	29,450	+2.24(+12.90%)
Jan 08, 2003	16.38	17.36	16.24	17.36	4,871	+0.42(+2.48%)
Jan 07, 2003	16.66	17.64	16.52	16.94	5,178	+0.00(+0.00%)
Jan 06, 2003	17.50	17.50	16.80	16.94	2,792	+0.00(+0.00%)
Jan 03, 2003	15.82	17.50	15.82	16.94	1,700	+0.84(+5.22%)
Jan 02, 2003	14.98	17.08	14.70	16.10	3,307	+1.26(+8.49%)
Dec 31, 2002	14.28	15.12	14.28	14.84	4,678	+0.28(+1.92%)
Dec 30, 2002	16.10	16.24	14.28	14.56	3,542	-1.54(-9.57%)
Dec 27, 2002	16.24	16.94	15.40	16.10	3,764	-0.28(-1.71%)
Dec 26, 2002	16.94	17.36	16.38	16.38	1,535	-0.42(-2.50%)
Dec 24, 2002	17.08	17.64	16.66	16.80	707	-0.42(-2.44%)
Dec 23, 2002	17.50	19.46	16.94	17.22	2,635	-1.54(-8.21%)
Dec 20, 2002	17.50	19.46	17.22	18.76	2,228	+1.40(+8.06%)
Dec 19, 2002	17.64	17.92	16.80	17.36	2,464	-1.40(-7.46%)
Dec 18, 2002	19.32	19.32	16.80	18.76	2,721	-0.70(-3.60%)
Dec 17, 2002	19.74	19.88	18.06	19.46	3,285	+0.41(+2.13%)
Dec 16, 2002	22.69	22.69	18.34	19.05	2,407	-4.47(-18.99%)
Dec 13, 2002	24.36	24.36	22.40	23.52	971	+0.00(+0.00%)
Dec 12, 2002	25.90	25.90	22.40	23.52	1,992	-2.80(-10.64%)
Dec 11, 2002	25.90	26.32	25.90	26.32	414	-0.14(-0.53%)
Dec 10, 2002	26.46	27.02	25.76	26.46	692	-0.28(-1.05%)
Dec 09, 2002	27.30	27.86	25.48	26.74	1,014	-1.26(-4.50%)
Dec 06, 2002	27.58	29.68	26.04	28.00	2,507	+0.00(+0.00%)
Dec 05, 2002	29.26	29.82	26.74	28.00	1,771	-1.68(-5.66%)
Dec 04, 2002	33.04	33.04	27.58	29.68	2,807	-3.78(-11.30%)
Dec 03, 2002	34.30	36.26	32.20	33.46	5,692	+0.00(+0.00%)
Dec 02, 2002	29.26	36.26	29.26	33.46	8,964	+4.76(+16.59%)
Nov 29, 2002	28.00	28.70	27.02	28.70	1,300	+0.00(+0.00%)
Nov 27, 2002	28.15	29.40	27.58	28.70	2,135	+0.70(+2.50%)
Nov 26, 2002	28.00	30.66	27.44	28.00	1,735	-0.29(-1.04%)
Nov 25, 2002	27.30	30.80	25.90	28.29	17,114	+0.99(+3.64%)
Nov 22, 2002	27.86	28.00	25.48	27.30	1,092	-0.56(-2.01%)
Nov 21, 2002	25.76	28.00	25.20	27.86	30,585	+2.10(+8.15%)
Nov 20, 2002	25.06	25.90	24.92	25.76	500	+1.96(+8.24%)
Nov 19, 2002	25.07	25.48	23.80	23.80	885	-1.40(-5.56%)
Nov 18, 2002	27.44	27.44	25.20	25.20	814	-0.84(-3.23%)
Nov 15, 2002	28.84	30.24	25.90	26.04	3,435	-4.48(-14.68%)
Nov 14, 2002	32.06	33.46	28.28	30.52	1,750	-1.68(-5.22%)
Nov 13, 2002	32.34	32.48	32.20	32.20	642	-1.39(-4.13%)
Nov 12, 2002	30.52	33.59	30.52	33.59	342	+2.51(+8.06%)
Nov 11, 2002	31.50	31.64	28.00	31.08	1,242	-1.12(-3.48%)
Nov 08, 2002	29.68	32.62	29.40	32.20	1,821	+2.24(+7.48%)
Nov 07, 2002	33.45	34.02	29.96	29.96	2,171	-3.64(-10.83%)
Nov 06, 2002	33.05	33.74	32.06	33.60	27,778	+0.00(+0.00%)
Nov 05, 2002	33.88	36.96	30.10	33.60	3,828	-2.94(-8.05%)
Nov 04, 2002	26.32	36.54	26.32	36.54	14,378	+10.64(+41.08%)

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.