Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	20.16	20.16	19.18	19.32	11,229	-0.56(-2.82%)
Oct 29, 2015	21.14	21.29	19.88	19.88	17,384	-1.54(-7.19%)
Oct 28, 2015	21.00	21.84	21.00	21.42	4,109	+0.42(+2.00%)
Oct 27, 2015	20.86	21.84	20.86	21.00	6,040	-0.28(-1.32%)
Oct 26, 2015	20.86	21.56	20.86	21.28	6,656	+0.14(+0.66%)
Oct 23, 2015	21.70	22.54	20.86	21.14	11,149	-0.56(-2.58%)
Oct 22, 2015	21.00	22.12	21.00	21.70	6,656	+0.56(+2.65%)
Oct 21, 2015	22.40	22.40	21.14	21.14	7,515	-1.12(-5.03%)
Oct 20, 2015	22.42	22.96	21.84	22.26	2,716	-0.42(-1.85%)
Oct 19, 2015	22.40	22.97	22.12	22.68	3,084	+0.28(+1.25%)
Oct 16, 2015	22.54	23.38	22.40	22.40	5,912	-0.56(-2.44%)
Oct 15, 2015	23.52	23.52	21.56	22.96	18,788	-0.56(-2.38%)
Oct 14, 2015	23.52	23.66	23.38	23.52	2,659	+0.00(+0.00%)
Oct 13, 2015	23.24	23.66	22.99	23.52	3,573	+0.42(+1.82%)
Oct 12, 2015	23.66	23.94	23.10	23.10	3,477	-0.84(-3.51%)
Oct 09, 2015	23.52	24.78	23.52	23.94	11,193	+0.14(+0.59%)
Oct 08, 2015	23.10	23.80	23.10	23.80	5,727	+0.14(+0.59%)
Oct 07, 2015	24.50	25.06	23.52	23.66	6,745	-0.56(-2.31%)
Oct 06, 2015	22.68	24.50	22.68	24.22	7,217	+1.40(+6.13%)
Oct 05, 2015	22.12	23.66	21.98	22.82	10,450	+1.12(+5.16%)
Oct 02, 2015	20.72	22.12	20.72	21.70	5,167	+0.70(+3.33%)
Oct 01, 2015	21.28	22.26	20.86	21.00	11,398	-1.26(-5.66%)
Sep 30, 2015	21.98	22.54	21.84	22.26	4,677	+0.70(+3.25%)
Sep 29, 2015	21.56	23.52	21.56	21.56	10,494	-0.42(-1.91%)
Sep 28, 2015	22.54	22.96	21.70	21.98	11,429	-1.12(-4.85%)
Sep 25, 2015	23.24	23.52	22.82	23.10	3,947	+0.14(+0.61%)
Sep 24, 2015	23.80	23.80	22.96	22.96	6,020	-0.84(-3.53%)
Sep 23, 2015	24.36	24.36	23.80	23.80	8,588	-0.70(-2.86%)
Sep 22, 2015	24.92	24.92	23.97	24.50	4,917	-0.42(-1.69%)
Sep 21, 2015	25.06	25.76	24.78	24.92	13,497	+0.28(+1.14%)
Sep 18, 2015	24.36	25.90	24.08	24.64	9,331	-0.42(-1.68%)
Sep 17, 2015	23.66	25.34	23.52	25.06	8,714	+1.54(+6.55%)
Sep 16, 2015	22.40	25.48	22.40	23.52	27,750	-2.38(-9.19%)
Sep 15, 2015	27.44	27.44	25.62	25.90	11,905	-1.12(-4.15%)
Sep 14, 2015	26.88	28.42	25.20	27.02	38,664	+0.56(+2.12%)
Sep 11, 2015	25.06	27.16	25.06	26.46	24,049	+1.26(+5.00%)
Sep 10, 2015	23.80	25.34	23.80	25.20	16,759	+1.40(+5.88%)
Sep 09, 2015	22.96	25.06	22.96	23.80	17,681	+0.70(+3.03%)
Sep 08, 2015	22.96	23.52	22.40	23.10	6,143	+0.14(+0.61%)
Sep 04, 2015	20.16	22.96	22.96	22.96	26,528	+2.66(+13.10%)
Sep 03, 2015	19.32	20.44	18.76	20.30	9,097	+1.12(+5.84%)
Sep 02, 2015	19.32	19.32	18.97	19.18	3,347	+0.00(+0.00%)
Sep 01, 2015	18.48	19.32	18.20	19.18	2,811	+0.28(+1.48%)
Aug 31, 2015	18.34	19.04	18.20	18.90	6,748	+0.56(+3.05%)
Aug 28, 2015	18.20	18.62	17.92	18.34	8,837	-0.07(-0.38%)
Aug 27, 2015	17.92	18.90	17.50	18.41	5,936	+0.77(+4.37%)
Aug 26, 2015	17.92	17.92	16.80	17.64	5,228	+0.42(+2.44%)
Aug 25, 2015	17.92	18.90	17.22	17.22	9,914	-0.42(-2.38%)
Aug 24, 2015	18.20	18.34	17.22	17.64	10,605	-0.84(-4.55%)
Aug 21, 2015	18.48	18.62	18.20	18.48	6,745	-0.14(-0.75%)
Aug 20, 2015	18.76	19.06	18.48	18.62	2,553	-0.42(-2.21%)
Aug 19, 2015	19.18	19.74	18.90	19.04	5,843	-0.28(-1.45%)
Aug 18, 2015	19.88	20.16	19.04	19.32	3,011	-0.56(-2.82%)
Aug 17, 2015	20.16	20.23	19.88	19.88	3,038	-0.56(-2.74%)
Aug 14, 2015	21.00	21.00	20.16	20.44	2,789	-0.42(-2.01%)
Aug 13, 2015	20.44	21.00	20.16	20.86	5,899	+0.42(+2.05%)
Aug 12, 2015	20.86	20.86	19.32	20.44	6,974	-0.56(-2.67%)
Aug 11, 2015	19.46	21.24	18.20	21.00	27,540	+1.26(+6.38%)
Aug 10, 2015	18.20	19.80	18.20	19.74	7,337	+1.54(+8.46%)
Aug 07, 2015	18.90	18.90	17.78	18.20	7,559	-0.84(-4.41%)
Aug 06, 2015	17.92	20.16	17.64	19.04	17,444	+1.40(+7.94%)
Aug 05, 2015	17.50	18.20	17.50	17.64	8,538	+0.14(+0.80%)
Aug 04, 2015	18.76	18.90	17.50	17.50	13,689	-1.40(-7.41%)

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.