Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	40.46	41.02	38.64	40.32	40,339	+0.56(+1.41%)
Oct 30, 2014	41.44	41.44	38.50	39.76	45,469	-1.82(-4.38%)
Oct 29, 2014	42.28	42.56	40.60	41.58	35,333	+0.14(+0.34%)
Oct 28, 2014	38.92	41.72	38.08	41.44	38,939	+3.08(+8.03%)
Oct 27, 2014	36.54	38.92	36.68	38.36	32,399	+1.68(+4.58%)
Oct 24, 2014	37.10	37.76	36.40	36.68	13,751	-0.28(-0.76%)
Oct 23, 2014	37.38	37.66	36.40	36.96	12,604	+0.56(+1.54%)
Oct 22, 2014	38.08	38.64	36.40	36.40	14,512	-1.54(-4.06%)
Oct 21, 2014	36.68	37.94	36.68	37.94	9,589	+1.54(+4.23%)
Oct 20, 2014	36.26	37.78	35.84	36.40	12,919	-0.42(-1.14%)
Oct 17, 2014	39.20	39.62	36.54	36.82	20,031	-1.54(-4.01%)
Oct 16, 2014	36.40	39.62	36.40	38.36	23,019	+1.26(+3.40%)
Oct 15, 2014	35.14	37.66	35.00	37.10	27,439	+1.54(+4.33%)
Oct 14, 2014	35.70	37.94	35.49	35.56	22,533	-0.14(-0.39%)
Oct 13, 2014	36.54	37.66	35.70	35.70	20,855	-0.84(-2.30%)
Oct 10, 2014	39.06	39.20	36.40	36.54	41,632	-3.08(-7.77%)
Oct 09, 2014	41.86	42.14	39.48	39.62	23,947	-2.24(-5.35%)
Oct 08, 2014	38.64	42.42	38.50	41.86	33,332	+2.94(+7.55%)
Oct 07, 2014	41.44	41.44	38.78	38.92	26,953	-1.12(-2.80%)
Oct 06, 2014	41.58	42.14	39.20	40.04	29,404	-1.82(-4.35%)
Oct 03, 2014	42.28	42.28	41.07	41.86	12,350	+0.42(+1.01%)
Oct 02, 2014	40.18	42.27	39.34	41.44	24,069	+0.98(+2.42%)
Oct 01, 2014	41.44	41.58	38.68	40.46	67,083	-1.40(-3.34%)
Sep 30, 2014	42.14	43.54	41.72	41.86	29,206	-0.56(-1.32%)
Sep 29, 2014	40.88	43.69	40.88	42.42	22,481	+0.00(+0.00%)
Sep 26, 2014	43.96	44.10	40.88	42.42	38,668	-1.54(-3.50%)
Sep 25, 2014	44.66	45.22	43.40	43.96	16,474	-0.98(-2.18%)
Sep 24, 2014	44.38	45.29	43.96	44.94	16,207	+0.84(+1.90%)
Sep 23, 2014	44.10	44.90	43.68	44.10	20,859	-0.14(-0.32%)
Sep 22, 2014	44.38	44.66	43.68	44.24	28,415	-0.70(-1.56%)
Sep 19, 2014	46.48	47.32	43.40	44.94	79,021	-1.40(-3.02%)
Sep 18, 2014	45.78	48.02	45.36	46.34	17,452	+0.70(+1.53%)
Sep 17, 2014	44.80	45.92	44.66	45.64	16,387	+0.70(+1.56%)
Sep 16, 2014	44.66	45.22	43.69	44.94	25,384	+0.14(+0.31%)
Sep 15, 2014	46.90	46.91	43.68	44.80	74,707	-2.38(-5.04%)
Sep 12, 2014	47.46	48.02	46.20	47.18	16,730	-0.14(-0.30%)
Sep 11, 2014	46.34	47.74	46.34	47.32	15,556	+0.56(+1.20%)
Sep 10, 2014	45.78	47.18	45.78	46.76	21,881	+1.12(+2.45%)
Sep 09, 2014	47.46	47.46	45.50	45.64	18,098	-1.68(-3.55%)
Sep 08, 2014	45.78	48.58	45.50	47.32	24,170	+1.54(+3.36%)
Sep 05, 2014	45.08	46.62	44.94	45.78	20,536	+0.28(+0.62%)
Sep 04, 2014	45.78	46.34	45.50	45.50	14,024	-0.28(-0.61%)
Sep 03, 2014	47.60	48.16	45.50	45.78	27,790	-1.54(-3.25%)
Sep 02, 2014	47.46	47.74	46.90	47.32	14,436	-0.14(-0.29%)
Aug 29, 2014	47.32	47.46	47.46	47.46	22,814	+0.00(+0.00%)
Aug 28, 2014	48.58	48.86	47.32	47.46	20,211	-1.54(-3.14%)
Aug 27, 2014	48.72	49.56	47.32	49.00	26,151	+0.42(+0.86%)
Aug 26, 2014	51.38	51.59	48.02	48.58	29,141	-2.24(-4.41%)
Aug 25, 2014	48.86	52.92	48.65	50.82	26,037	+2.10(+4.31%)
Aug 22, 2014	48.72	48.86	47.32	48.72	15,505	+0.28(+0.58%)
Aug 21, 2014	49.28	49.28	47.88	48.44	16,368	-0.70(-1.42%)
Aug 20, 2014	49.84	49.98	48.44	49.14	13,136	-0.70(-1.40%)
Aug 19, 2014	48.72	49.98	48.30	49.84	20,386	+1.12(+2.30%)
Aug 18, 2014	47.32	48.72	46.90	48.72	18,907	+1.82(+3.88%)
Aug 15, 2014	47.18	48.58	46.48	46.90	31,285	-0.14(-0.30%)
Aug 14, 2014	47.46	48.02	46.90	47.04	26,325	-0.70(-1.47%)
Aug 13, 2014	48.58	49.14	47.46	47.74	23,201	-0.84(-1.73%)
Aug 12, 2014	49.28	49.56	47.88	48.58	13,597	-0.70(-1.42%)
Aug 11, 2014	49.28	49.70	47.74	49.28	22,146	+0.56(+1.15%)
Aug 08, 2014	47.04	48.72	46.90	48.72	31,292	+0.98(+2.05%)
Aug 07, 2014	48.44	48.72	47.32	47.74	36,341	-0.42(-0.87%)
Aug 06, 2014	48.86	50.82	47.46	48.16	48,773	-1.12(-2.27%)
Aug 05, 2014	48.30	51.80	47.81	49.28	62,829	+1.82(+3.83%)
Aug 04, 2014	46.20	47.46	46.20	47.46	50,153	+0.98(+2.11%)

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.