Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	42.00	42.00	41.16	42.00	11,576	+0.28(+0.67%)
Oct 30, 2006	42.14	42.56	40.74	41.72	8,805	-0.56(-1.32%)
Oct 27, 2006	39.06	42.56	38.22	42.28	15,413	+3.50(+9.03%)
Oct 26, 2006	42.70	42.70	36.40	38.78	86,699	-5.88(-13.17%)
Oct 25, 2006	44.66	45.08	43.68	44.66	3,301	+0.00(+0.00%)
Oct 24, 2006	44.24	45.64	44.24	44.66	2,232	+0.28(+0.63%)
Oct 23, 2006	46.62	47.03	44.24	44.38	5,972	-2.80(-5.93%)
Oct 20, 2006	47.04	47.60	45.50	47.18	2,115	+0.28(+0.60%)
Oct 19, 2006	45.92	47.05	45.46	46.90	3,212	+1.26(+2.76%)
Oct 18, 2006	49.84	49.84	45.50	45.64	6,337	-3.64(-7.39%)
Oct 17, 2006	49.14	49.28	48.44	49.28	4,827	+0.28(+0.57%)
Oct 16, 2006	49.70	49.70	48.86	49.00	1,988	-0.28(-0.57%)
Oct 13, 2006	49.00	49.70	48.30	49.28	7,399	+0.14(+0.28%)
Oct 12, 2006	51.24	51.38	48.44	49.14	5,928	-1.26(-2.50%)
Oct 11, 2006	50.54	50.82	48.86	50.40	2,287	-0.70(-1.37%)
Oct 10, 2006	49.42	51.24	48.46	51.10	11,209	+1.40(+2.82%)
Oct 09, 2006	47.60	50.68	47.60	49.70	4,213	+1.68(+3.50%)
Oct 06, 2006	47.46	50.12	46.76	48.02	5,608	-0.14(-0.29%)
Oct 05, 2006	45.64	48.44	45.64	48.16	6,950	+2.24(+4.88%)
Oct 04, 2006	46.76	47.32	44.94	45.92	5,876	-1.40(-2.96%)
Oct 03, 2006	48.16	48.86	46.34	47.32	6,717	-1.40(-2.87%)
Oct 02, 2006	49.14	50.12	47.04	48.72	7,448	-0.84(-1.69%)
Sep 29, 2006	48.44	49.56	47.60	49.56	7,411	+0.56(+1.14%)
Sep 28, 2006	50.12	50.54	47.88	49.00	8,675	-1.12(-2.23%)
Sep 27, 2006	48.58	50.54	48.30	50.12	9,977	+0.98(+1.99%)
Sep 26, 2006	51.10	51.10	49.00	49.14	9,217	-2.52(-4.87%)
Sep 25, 2006	48.44	51.80	48.44	51.66	11,306	+3.36(+6.96%)
Sep 22, 2006	48.02	48.86	47.74	48.30	8,787	+0.56(+1.17%)
Sep 21, 2006	47.88	48.58	47.18	47.74	15,456	+0.00(+0.00%)
Sep 20, 2006	44.24	48.86	44.24	47.74	22,289	+3.50(+7.91%)
Sep 19, 2006	43.68	55.30	43.26	44.24	31,036	+0.14(+0.32%)
Sep 18, 2006	46.62	46.62	43.12	44.10	7,912	-3.08(-6.53%)
Sep 15, 2006	50.12	50.18	42.00	47.18	20,776	-3.08(-6.13%)
Sep 14, 2006	44.94	50.26	44.38	50.26	31,260	+6.72(+15.43%)
Sep 13, 2006	38.92	44.66	38.64	43.54	11,284	+5.04(+13.09%)
Sep 12, 2006	38.22	40.18	38.22	38.50	5,747	+0.70(+1.85%)
Sep 11, 2006	37.94	39.06	37.38	37.80	6,636	+0.00(+0.00%)
Sep 08, 2006	38.78	38.78	37.52	37.80	5,122	-0.42(-1.10%)
Sep 07, 2006	37.10	38.92	36.54	38.22	9,264	+1.12(+3.02%)
Sep 06, 2006	38.08	38.64	37.10	37.10	15,102	-0.84(-2.21%)
Sep 05, 2006	38.08	38.78	37.94	37.94	6,528	-0.56(-1.45%)
Sep 01, 2006	39.20	39.62	38.36	38.50	10,354	-0.42(-1.08%)
Aug 31, 2006	39.34	39.76	38.64	38.92	8,702	-0.70(-1.77%)
Aug 30, 2006	39.20	39.90	38.78	39.62	8,280	+0.00(+0.00%)
Aug 29, 2006	39.90	39.90	39.06	39.62	5,535	+0.14(+0.35%)
Aug 28, 2006	40.32	41.44	39.06	39.48	6,886	-0.42(-1.05%)
Aug 25, 2006	38.08	41.58	38.08	39.90	5,691	+1.40(+3.64%)
Aug 24, 2006	38.36	39.20	37.80	38.50	10,096	+0.42(+1.10%)
Aug 23, 2006	39.34	39.90	37.41	38.08	11,178	-1.26(-3.20%)
Aug 22, 2006	40.32	41.02	39.34	39.34	6,525	-0.84(-2.09%)
Aug 21, 2006	39.90	40.74	39.90	40.18	4,282	-0.14(-0.35%)
Aug 18, 2006	39.76	41.16	39.62	40.32	5,159	+0.70(+1.77%)
Aug 17, 2006	40.18	40.49	39.48	39.62	10,860	-0.98(-2.41%)
Aug 16, 2006	41.58	41.58	39.62	40.60	7,411	-0.14(-0.34%)
Aug 15, 2006	40.04	41.58	39.62	40.74	6,361	+0.98(+2.46%)
Aug 14, 2006	39.76	40.38	39.34	39.76	1,176	+0.14(+0.35%)
Aug 11, 2006	40.88	40.88	39.20	39.62	3,971	-0.84(-2.08%)
Aug 10, 2006	39.62	40.88	39.48	40.46	5,177	+0.42(+1.05%)
Aug 09, 2006	39.48	41.44	39.34	40.04	8,175	+0.70(+1.78%)
Aug 08, 2006	40.88	40.88	39.20	39.34	9,440	-0.98(-2.43%)
Aug 07, 2006	41.86	41.86	40.32	40.32	7,188	-1.40(-3.36%)
Aug 04, 2006	41.72	42.70	41.16	41.72	4,293	+0.00(+0.00%)
Aug 03, 2006	40.74	43.12	40.74	41.72	23,185	+0.98(+2.41%)
Aug 02, 2006	42.14	42.56	40.74	40.74	31,411	-1.26(-3.00%)

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.