Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	46.34	48.72	46.34	48.30	3,517	+0.56(+1.17%)
Oct 28, 2005	47.60	49.00	46.34	47.74	10,274	+1.54(+3.33%)
Oct 27, 2005	49.42	49.42	45.64	46.20	40,389	-3.22(-6.52%)
Oct 26, 2005	49.14	50.82	48.58	49.42	10,457	+1.12(+2.32%)
Oct 25, 2005	47.26	48.86	46.20	48.30	3,674	+1.12(+2.37%)
Oct 24, 2005	45.36	49.56	43.68	47.18	6,491	+2.10(+4.66%)
Oct 21, 2005	48.05	48.05	43.54	45.08	13,928	-2.10(-4.45%)
Oct 20, 2005	47.18	48.02	45.78	47.18	2,167	+0.98(+2.12%)
Oct 19, 2005	48.30	48.30	46.20	46.20	4,719	-2.10(-4.35%)
Oct 18, 2005	47.60	48.30	45.92	48.30	4,818	+1.40(+2.99%)
Oct 17, 2005	45.64	47.60	45.22	46.90	3,537	+2.10(+4.69%)
Oct 14, 2005	41.58	46.20	41.30	44.80	6,453	+3.50(+8.47%)
Oct 13, 2005	42.28	43.26	40.74	41.30	5,570	+0.14(+0.34%)
Oct 12, 2005	44.10	44.10	39.90	41.16	15,552	-2.94(-6.67%)
Oct 11, 2005	45.50	45.78	43.40	44.10	6,088	-1.40(-3.08%)
Oct 10, 2005	45.50	45.78	44.66	45.50	9,607	+0.00(+0.00%)
Oct 07, 2005	43.40	46.20	43.40	45.50	9,274	+1.40(+3.18%)
Oct 06, 2005	47.74	48.30	44.10	44.10	12,647	-4.20(-8.70%)
Oct 05, 2005	49.00	49.56	48.30	48.30	1,527	-0.70(-1.43%)
Oct 04, 2005	51.66	51.66	49.00	49.00	2,028	-0.42(-0.85%)
Oct 03, 2005	49.00	50.54	49.00	49.42	3,462	+0.14(+0.28%)
Sep 30, 2005	49.70	50.54	49.28	49.28	4,942	-0.28(-0.56%)
Sep 29, 2005	54.46	54.60	49.00	49.56	6,467	-2.52(-4.84%)
Sep 28, 2005	50.54	55.44	50.54	52.08	12,242	+1.54(+3.05%)
Sep 27, 2005	49.28	50.96	49.00	50.54	2,242	+0.42(+0.84%)
Sep 26, 2005	50.54	52.22	49.84	50.12	3,070	-0.70(-1.38%)
Sep 23, 2005	50.82	51.80	50.68	50.82	1,820	-1.26(-2.42%)
Sep 22, 2005	51.94	53.87	51.94	52.08	756	+0.14(+0.27%)
Sep 21, 2005	52.64	53.90	51.80	51.94	7,053	+0.00(+0.00%)
Sep 20, 2005	51.94	54.18	51.10	51.94	1,062	+0.28(+0.54%)
Sep 19, 2005	53.34	53.34	51.24	51.66	1,823	-0.98(-1.86%)
Sep 16, 2005	52.50	52.92	51.94	52.64	5,547	+0.28(+0.53%)
Sep 15, 2005	51.80	52.92	51.80	52.36	7,041	-0.14(-0.27%)
Sep 14, 2005	51.94	53.20	51.94	52.50	4,900	+0.00(+0.00%)
Sep 13, 2005	52.36	53.62	52.22	52.50	5,666	-0.70(-1.32%)
Sep 12, 2005	52.50	53.62	52.50	53.20	4,955	+0.70(+1.33%)
Sep 09, 2005	51.24	53.90	49.28	52.50	14,861	+1.82(+3.59%)
Sep 08, 2005	46.34	50.68	46.34	50.68	7,280	+3.78(+8.06%)
Sep 07, 2005	47.18	48.16	46.48	46.90	3,108	-0.98(-2.05%)
Sep 06, 2005	46.20	49.28	45.60	47.88	19,373	+1.12(+2.40%)
Sep 02, 2005	47.46	47.46	45.50	46.76	4,527	-0.70(-1.47%)
Sep 01, 2005	49.28	49.56	46.90	47.46	8,208	-2.38(-4.78%)
Aug 31, 2005	49.28	49.84	48.58	49.84	3,004	+0.00(+0.00%)
Aug 30, 2005	49.42	51.10	48.44	49.84	6,111	-0.70(-1.39%)
Aug 29, 2005	49.84	51.10	49.00	50.54	3,110	-0.28(-0.55%)
Aug 26, 2005	50.69	52.36	48.30	50.82	7,195	-0.14(-0.27%)
Aug 25, 2005	49.98	51.80	49.98	50.96	3,559	+0.70(+1.39%)
Aug 24, 2005	50.82	51.38	49.84	50.26	5,586	-1.40(-2.71%)
Aug 23, 2005	51.10	53.20	49.70	51.66	12,904	+0.28(+0.54%)
Aug 22, 2005	53.34	54.04	51.38	51.38	5,631	-2.80(-5.17%)
Aug 19, 2005	54.46	55.16	53.20	54.18	3,649	-0.98(-1.78%)
Aug 18, 2005	53.20	55.58	53.20	55.16	2,538	+1.12(+2.07%)
Aug 17, 2005	54.18	54.46	53.20	54.04	2,235	-0.28(-0.52%)
Aug 16, 2005	55.02	56.00	53.20	54.32	5,334	-1.68(-3.00%)
Aug 15, 2005	54.74	56.56	53.20	56.00	4,417	+1.96(+3.63%)
Aug 12, 2005	53.34	54.60	53.20	54.04	5,729	+0.00(+0.00%)
Aug 11, 2005	53.76	55.30	53.06	54.04	6,788	+0.42(+0.78%)
Aug 10, 2005	55.02	55.16	52.50	53.62	6,637	-0.56(-1.03%)
Aug 09, 2005	54.04	55.86	52.64	54.18	8,112	+0.14(+0.26%)
Aug 08, 2005	56.00	56.14	53.20	54.04	12,066	-1.26(-2.28%)
Aug 05, 2005	57.12	57.68	54.46	55.30	20,070	-2.10(-3.66%)
Aug 04, 2005	58.94	58.94	56.84	57.40	22,559	-1.26(-2.15%)
Aug 03, 2005	58.10	58.94	57.68	58.66	16,211	+0.42(+0.72%)
Aug 02, 2005	59.64	60.48	57.40	58.24	10,573	-1.96(-3.26%)

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.