Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	32.06	33.32	31.08	31.92	14,527	+0.84(+2.70%)
Nov 29, 2011	32.34	33.18	30.80	31.08	16,164	-1.12(-3.48%)
Nov 28, 2011	32.20	33.46	31.64	32.20	13,354	+1.68(+5.50%)
Nov 25, 2011	30.80	30.80	30.10	30.52	5,192	-0.70(-2.24%)
Nov 23, 2011	34.16	34.16	31.22	31.22	16,576	-2.94(-8.61%)
Nov 22, 2011	35.14	36.12	33.46	34.16	9,712	-0.84(-2.40%)
Nov 21, 2011	36.96	37.52	34.58	35.00	17,051	-2.94(-7.75%)
Nov 18, 2011	38.08	38.08	37.20	37.94	10,759	+0.70(+1.88%)
Nov 17, 2011	38.22	38.22	36.26	37.24	11,887	-1.54(-3.97%)
Nov 16, 2011	37.10	39.90	37.10	38.78	12,135	+1.12(+2.97%)
Nov 15, 2011	37.38	38.22	36.12	37.66	7,840	+0.14(+0.37%)
Nov 14, 2011	38.50	39.34	36.82	37.52	6,435	-1.68(-4.29%)
Nov 11, 2011	40.04	40.32	38.92	39.20	6,750	+0.28(+0.72%)
Nov 10, 2011	40.32	41.16	37.66	38.92	6,922	-1.26(-3.14%)
Nov 09, 2011	40.18	42.40	39.34	40.18	13,341	-1.26(-3.04%)
Nov 08, 2011	36.26	43.54	35.70	41.44	29,514	+5.60(+15.62%)
Nov 07, 2011	35.84	36.68	35.28	35.84	6,526	+0.00(+0.00%)
Nov 04, 2011	34.86	36.40	33.74	35.84	14,731	+0.84(+2.40%)
Nov 03, 2011	34.72	36.26	33.18	35.00	13,965	+1.40(+4.17%)
Nov 02, 2011	35.00	36.54	32.20	33.60	75,234	-8.26(-19.73%)
Nov 01, 2011	39.20	42.56	39.20	41.86	23,704	-1.12(-2.61%)
Oct 31, 2011	42.84	44.94	41.02	42.98	28,613	-0.84(-1.92%)
Oct 28, 2011	40.60	43.82	39.62	43.82	28,350	+2.80(+6.83%)
Oct 27, 2011	34.02	43.40	33.74	41.02	84,893	+8.82(+27.39%)
Oct 26, 2011	32.48	33.04	31.50	32.20	3,213	+0.21(+0.66%)
Oct 25, 2011	32.48	32.48	31.64	31.99	4,107	-0.63(-1.93%)
Oct 24, 2011	31.92	34.02	31.92	32.62	8,762	+0.70(+2.19%)
Oct 21, 2011	30.94	32.48	30.66	31.92	6,040	+1.40(+4.59%)
Oct 20, 2011	31.50	31.50	29.96	30.52	3,214	-0.28(-0.91%)
Oct 19, 2011	31.22	32.48	30.52	30.80	7,309	-0.42(-1.35%)
Oct 18, 2011	30.52	31.50	29.54	31.22	6,653	+0.98(+3.24%)
Oct 17, 2011	32.90	33.32	29.82	30.24	9,737	-2.94(-8.86%)
Oct 14, 2011	34.02	34.02	32.76	33.18	6,875	-0.14(-0.42%)
Oct 13, 2011	32.62	34.30	32.20	33.32	4,759	+0.42(+1.28%)
Oct 12, 2011	32.20	33.46	31.92	32.90	6,390	+1.40(+4.44%)
Oct 11, 2011	29.68	31.64	29.54	31.50	8,062	+1.40(+4.65%)
Oct 10, 2011	29.88	30.66	29.82	30.10	11,563	+0.70(+2.38%)
Oct 07, 2011	30.24	31.50	28.84	29.40	8,644	-0.70(-2.33%)
Oct 06, 2011	29.26	30.38	26.88	30.10	18,348	+2.24(+8.04%)
Oct 05, 2011	28.84	30.37	26.74	27.86	22,236	-1.12(-3.86%)
Oct 04, 2011	25.76	29.54	25.76	28.98	27,760	+2.10(+7.81%)
Oct 03, 2011	31.92	32.34	26.32	26.88	37,791	-5.88(-17.95%)
Sep 30, 2011	31.08	33.18	31.08	32.76	6,683	+0.70(+2.18%)
Sep 29, 2011	33.32	34.58	31.08	32.06	15,065	-0.56(-1.72%)
Sep 28, 2011	34.72	35.42	31.92	32.62	10,405	-2.10(-6.05%)
Sep 27, 2011	34.44	36.07	34.30	34.72	11,675	+1.26(+3.77%)
Sep 26, 2011	34.30	35.70	32.90	33.46	11,991	-0.28(-0.83%)
Sep 23, 2011	32.20	35.28	31.50	33.74	17,497	+1.12(+3.43%)
Sep 22, 2011	33.88	34.72	32.06	32.62	22,994	-2.52(-7.17%)
Sep 21, 2011	36.96	37.79	34.86	35.14	6,845	-1.40(-3.83%)
Sep 20, 2011	37.24	38.22	36.40	36.54	6,395	-0.98(-2.61%)
Sep 19, 2011	36.82	38.08	36.82	37.52	2,831	-0.98(-2.55%)
Sep 16, 2011	37.66	38.50	36.40	38.50	13,315	+0.70(+1.85%)
Sep 15, 2011	39.06	39.48	37.24	37.80	9,357	+0.00(+0.00%)
Sep 14, 2011	36.82	37.94	36.82	37.80	6,329	+0.98(+2.66%)
Sep 13, 2011	35.14	38.36	35.14	36.82	10,650	+1.68(+4.78%)
Sep 12, 2011	35.00	36.68	34.58	35.14	8,738	-0.70(-1.95%)
Sep 09, 2011	37.24	38.36	35.28	35.84	6,831	-1.40(-3.76%)
Sep 08, 2011	36.68	38.50	36.68	37.24	5,781	-0.14(-0.37%)
Sep 07, 2011	35.70	37.66	35.70	37.38	8,028	+2.38(+6.80%)
Sep 06, 2011	35.98	36.12	34.30	35.00	14,345	-1.82(-4.94%)
Sep 02, 2011	37.94	39.34	35.70	36.82	11,324	-2.38(-6.07%)

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.