Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	34.16	34.86	34.16	34.16	3,685	-0.14(-0.41%)
Nov 29, 2004	33.88	34.58	33.18	34.30	5,200	+0.14(+0.41%)
Nov 26, 2004	33.46	34.30	33.46	34.16	764	-0.13(-0.37%)
Nov 24, 2004	34.30	34.58	33.32	34.29	6,185	+0.27(+0.78%)
Nov 23, 2004	33.60	34.16	33.60	34.02	3,478	-0.14(-0.41%)
Nov 22, 2004	33.18	34.30	33.04	34.16	5,292	+0.28(+0.83%)
Nov 19, 2004	33.18	34.58	32.62	33.88	2,450	-0.14(-0.41%)
Nov 18, 2004	33.88	34.30	33.32	34.02	2,407	+0.42(+1.25%)
Nov 17, 2004	32.90	34.30	32.90	33.60	9,785	+0.14(+0.42%)
Nov 16, 2004	32.48	34.02	32.48	33.46	8,792	+0.28(+0.84%)
Nov 15, 2004	32.90	33.60	32.34	33.18	12,035	-0.70(-2.07%)
Nov 12, 2004	34.30	34.86	33.04	33.88	10,600	-0.98(-2.81%)
Nov 11, 2004	35.70	35.70	32.20	34.86	89,164	-0.56(-1.58%)
Nov 10, 2004	35.28	35.70	35.28	35.42	2,214	+0.00(+0.00%)
Nov 09, 2004	35.84	36.40	34.72	35.42	1,464	-0.42(-1.17%)
Nov 08, 2004	35.98	36.26	35.00	35.84	3,178	-0.14(-0.39%)
Nov 05, 2004	34.72	37.52	34.72	35.98	4,392	+0.56(+1.58%)
Nov 04, 2004	35.14	36.12	34.72	35.42	8,228	-0.14(-0.39%)
Nov 03, 2004	36.26	36.68	35.28	35.56	9,100	+0.00(+0.00%)
Nov 02, 2004	35.70	36.90	35.28	35.56	6,385	-0.84(-2.31%)
Nov 01, 2004	37.38	37.94	35.84	36.40	13,907	-2.38(-6.14%)
Oct 29, 2004	39.06	39.06	37.35	38.78	5,957	+0.28(+0.73%)
Oct 28, 2004	35.00	40.32	35.00	38.50	18,957	+2.66(+7.42%)
Oct 27, 2004	34.44	35.84	34.30	35.84	9,964	+1.40(+4.07%)
Oct 26, 2004	34.02	34.72	34.02	34.44	1,371	-0.28(-0.81%)
Oct 25, 2004	33.47	34.72	32.90	34.72	2,171	+0.71(+2.10%)
Oct 22, 2004	33.46	34.58	32.20	34.01	7,750	-0.57(-1.66%)
Oct 21, 2004	32.48	34.72	32.34	34.58	2,485	+1.26(+3.78%)
Oct 20, 2004	33.18	34.30	33.04	33.32	1,557	-0.70(-2.06%)
Oct 19, 2004	32.20	34.02	32.20	34.02	2,107	+1.82(+5.65%)
Oct 18, 2004	33.88	34.02	32.06	32.20	3,635	-0.70(-2.13%)
Oct 15, 2004	34.02	34.02	32.20	32.90	8,285	+0.00(+0.00%)
Oct 14, 2004	34.86	34.86	32.90	32.90	1,207	-1.82(-5.24%)
Oct 13, 2004	33.46	35.28	33.46	34.72	1,850	+1.12(+3.33%)
Oct 12, 2004	32.90	34.30	32.76	33.60	4,350	+0.14(+0.42%)
Oct 11, 2004	32.62	33.46	32.62	33.46	1,142	-0.14(-0.42%)
Oct 08, 2004	33.04	34.16	33.04	33.60	1,057	+0.00(+0.00%)
Oct 07, 2004	33.46	35.28	32.90	33.60	3,564	-0.70(-2.04%)
Oct 06, 2004	33.32	35.28	33.32	34.30	2,200	-1.25(-3.51%)
Oct 05, 2004	33.60	35.84	33.60	35.55	1,050	+0.69(+1.97%)
Oct 04, 2004	33.04	35.00	33.04	34.86	1,450	+0.14(+0.40%)
Oct 01, 2004	32.62	34.86	32.62	34.72	4,450	+1.12(+3.33%)
Sep 30, 2004	32.48	34.30	32.48	33.60	4,535	-0.42(-1.23%)
Sep 29, 2004	32.06	34.58	32.06	34.02	1,778	+0.42(+1.25%)
Sep 28, 2004	32.90	34.02	32.06	33.60	9,778	+0.01(+0.04%)
Sep 27, 2004	33.88	35.52	33.04	33.59	4,085	-0.43(-1.28%)
Sep 24, 2004	34.44	36.40	33.74	34.02	1,907	-0.42(-1.22%)
Sep 23, 2004	35.84	35.84	33.88	34.44	10,828	-1.54(-4.28%)
Sep 22, 2004	36.64	37.10	35.84	35.98	2,107	-0.28(-0.77%)
Sep 21, 2004	35.70	37.38	35.70	36.26	1,692	+0.14(+0.39%)
Sep 20, 2004	36.12	37.24	35.84	36.12	4,071	-0.41(-1.11%)
Sep 17, 2004	38.78	38.92	35.70	36.53	8,950	-1.97(-5.13%)
Sep 16, 2004	39.90	40.04	37.52	38.50	2,985	-1.40(-3.51%)
Sep 15, 2004	39.37	39.90	38.50	39.90	1,157	-0.14(-0.35%)
Sep 14, 2004	39.06	41.16	39.06	40.04	2,864	+0.84(+2.14%)
Sep 13, 2004	36.12	39.62	36.12	39.20	4,621	+1.27(+3.36%)
Sep 10, 2004	35.70	39.90	35.70	37.93	9,896	+1.39(+3.79%)
Sep 09, 2004	35.70	37.80	35.70	36.54	3,178	+0.84(+2.35%)
Sep 08, 2004	36.40	36.40	35.70	35.70	2,196	-0.28(-0.78%)
Sep 07, 2004	37.10	37.10	35.70	35.98	2,621	-1.11(-2.98%)
Sep 03, 2004	37.66	37.66	35.70	37.09	1,885	-0.99(-2.61%)
Sep 02, 2004	36.68	38.22	35.70	38.08	5,435	+1.40(+3.82%)

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.