Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.400	8.820	8.120	8.120	4,988	+0.14(+1.75%)
Nov 26, 2008	7.980	8.680	7.840	7.980	3,957	+0.28(+3.64%)
Nov 25, 2008	7.980	8.400	7.700	7.700	4,655	+0.28(+3.77%)
Nov 24, 2008	7.700	8.820	7.140	7.420	11,291	+0.28(+3.92%)
Nov 21, 2008	8.803	8.820	7.140	7.140	12,376	-0.31(-4.14%)
Nov 20, 2008	8.400	8.820	7.448	7.448	6,842	-0.67(-8.28%)
Nov 19, 2008	8.400	9.380	7.980	8.120	3,681	-0.42(-4.92%)
Nov 18, 2008	9.100	9.660	8.400	8.540	7,014	-0.56(-6.15%)
Nov 17, 2008	9.100	9.660	8.680	9.100	10,570	-1.12(-10.96%)
Nov 14, 2008	11.20	11.20	9.100	10.22	6,868	+0.56(+5.80%)
Nov 13, 2008	10.08	10.22	9.240	9.660	6,632	-0.70(-6.76%)
Nov 12, 2008	11.20	12.46	10.22	10.36	3,252	-0.84(-7.50%)
Nov 11, 2008	11.48	11.48	11.06	11.20	3,797	-0.28(-2.44%)
Nov 10, 2008	12.74	12.74	11.34	11.48	4,789	-1.68(-12.77%)
Nov 07, 2008	12.74	13.30	12.46	13.16	2,314	+0.28(+2.17%)
Nov 06, 2008	13.44	13.58	12.04	12.88	1,723	+0.00(+0.00%)
Nov 05, 2008	13.44	13.44	12.88	12.88	778	-0.56(-4.17%)
Nov 04, 2008	14.70	14.70	12.60	13.44	7,558	+1.12(+9.09%)
Nov 03, 2008	13.16	14.00	12.04	12.32	7,584	-1.54(-11.10%)
Oct 31, 2008	13.58	13.86	13.58	13.86	2,864	+0.26(+1.93%)
Oct 30, 2008	14.00	14.00	13.58	13.60	2,413	-0.12(-0.90%)
Oct 29, 2008	14.00	14.14	12.47	13.72	2,714	-0.15(-1.11%)
Oct 28, 2008	14.14	14.15	13.58	13.87	2,855	-0.27(-1.88%)
Oct 27, 2008	12.18	14.14	12.18	14.14	4,826	+1.26(+9.78%)
Oct 24, 2008	14.00	14.28	11.48	12.88	6,832	+0.28(+2.22%)
Oct 23, 2008	14.00	14.00	12.48	12.60	3,097	-0.42(-3.23%)
Oct 22, 2008	14.00	14.70	12.88	13.02	2,972	-0.42(-3.12%)
Oct 21, 2008	14.28	14.42	13.30	13.44	5,419	-0.98(-6.80%)
Oct 20, 2008	13.58	14.70	13.58	14.42	6,148	+1.12(+8.42%)
Oct 17, 2008	13.86	14.28	12.69	13.30	6,897	-0.56(-4.04%)
Oct 16, 2008	14.70	15.40	13.30	13.86	3,310	-0.70(-4.81%)
Oct 15, 2008	16.80	17.64	14.14	14.56	4,627	-0.98(-6.31%)
Oct 14, 2008	12.04	16.80	12.04	15.54	12,451	+3.64(+30.59%)
Oct 13, 2008	11.20	11.90	10.50	11.90	5,357	+1.82(+18.06%)
Oct 10, 2008	9.800	10.50	9.100	10.08	16,577	-0.84(-7.69%)
Oct 09, 2008	12.60	13.30	10.64	10.92	6,430	-0.98(-8.24%)
Oct 08, 2008	12.60	12.74	11.34	11.90	5,964	-0.70(-5.56%)
Oct 07, 2008	13.44	13.44	12.46	12.60	4,489	-0.42(-3.22%)
Oct 06, 2008	14.00	14.42	12.60	13.02	10,846	-1.68(-11.44%)
Oct 03, 2008	14.84	15.26	14.42	14.70	5,947	+1.26(+9.37%)
Oct 02, 2008	15.40	15.82	12.88	13.44	11,577	-1.82(-11.92%)
Oct 01, 2008	14.98	15.40	14.84	15.26	4,423	+0.56(+3.80%)
Sep 30, 2008	13.86	14.70	12.88	14.70	18,194	+0.98(+7.14%)
Sep 29, 2008	14.00	14.70	13.72	13.72	3,743	-0.70(-4.85%)
Sep 26, 2008	14.37	14.56	14.00	14.42	2,334	+0.14(+0.98%)
Sep 25, 2008	15.68	15.68	14.28	14.28	6,678	-0.98(-6.42%)
Sep 24, 2008	16.10	16.66	15.12	15.26	1,585	-0.84(-5.22%)
Sep 23, 2008	16.80	16.80	16.10	16.10	2,375	-0.42(-2.54%)
Sep 22, 2008	16.10	17.22	15.68	16.52	2,848	-0.70(-4.07%)
Sep 19, 2008	16.10	17.50	15.68	17.22	4,076	+2.10(+13.89%)
Sep 18, 2008	15.26	15.96	14.00	15.12	7,372	-0.56(-3.57%)
Sep 17, 2008	16.94	16.94	14.70	15.68	7,357	-0.56(-3.45%)
Sep 16, 2008	16.66	16.66	16.24	16.24	7,525	-1.51(-8.49%)
Sep 15, 2008	16.24	18.06	16.24	17.75	784	+0.95(+5.63%)
Sep 12, 2008	16.52	17.78	16.24	16.80	5,077	+0.56(+3.45%)
Sep 11, 2008	17.22	17.78	15.82	16.24	2,821	-0.28(-1.69%)
Sep 10, 2008	15.82	18.06	15.82	16.52	7,155	+0.56(+3.51%)
Sep 09, 2008	17.64	17.85	15.68	15.96	7,365	-1.54(-8.80%)
Sep 08, 2008	18.48	18.76	16.94	17.50	4,792	-0.28(-1.57%)
Sep 05, 2008	17.92	18.76	17.50	17.78	9,667	-0.14(-0.78%)
Sep 04, 2008	20.44	20.72	17.36	17.92	25,602	-2.94(-14.09%)
Sep 03, 2008	21.42	21.42	20.44	20.86	2,815	-0.14(-0.67%)

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.