Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	56.56	57.68	54.74	55.30	6,535	-1.82(-3.19%)
Dec 29, 2005	57.96	57.96	56.00	57.12	3,961	+0.00(+0.00%)
Dec 28, 2005	57.40	58.24	56.14	57.12	8,878	+0.56(+0.99%)
Dec 27, 2005	58.10	59.36	56.28	56.56	12,242	-1.26(-2.18%)
Dec 23, 2005	55.72	57.82	55.72	57.82	7,287	+1.68(+2.99%)
Dec 22, 2005	56.14	57.40	54.74	56.14	13,616	+0.00(+0.00%)
Dec 21, 2005	55.72	56.28	55.58	56.14	21,313	+0.84(+1.52%)
Dec 20, 2005	56.98	56.98	54.60	55.30	6,019	-0.56(-1.00%)
Dec 19, 2005	54.32	57.12	53.48	55.86	17,450	+1.96(+3.64%)
Dec 16, 2005	51.94	54.18	51.94	53.90	17,465	+1.96(+3.77%)
Dec 15, 2005	54.18	54.32	50.40	51.94	28,537	-1.68(-3.13%)
Dec 14, 2005	54.46	54.46	52.92	53.62	11,665	-1.40(-2.54%)
Dec 13, 2005	52.50	55.58	52.36	55.02	28,461	+1.96(+3.69%)
Dec 12, 2005	52.22	54.18	52.22	53.06	19,399	+2.66(+5.28%)
Dec 09, 2005	47.88	52.50	47.74	50.40	47,386	+5.04(+11.11%)
Dec 08, 2005	44.24	46.06	44.24	45.36	17,650	+0.28(+0.62%)
Dec 07, 2005	44.94	45.78	44.52	45.08	15,011	-0.56(-1.23%)
Dec 06, 2005	44.80	46.20	43.54	45.64	19,343	+0.56(+1.24%)
Dec 05, 2005	47.60	48.30	43.82	45.08	28,788	-2.24(-4.73%)
Dec 02, 2005	47.46	49.42	45.64	47.32	19,102	-0.14(-0.29%)
Dec 01, 2005	49.42	53.20	47.46	47.46	46,701	-2.38(-4.78%)
Nov 30, 2005	51.66	51.80	48.86	49.84	8,329	-0.70(-1.39%)
Nov 29, 2005	52.50	52.50	49.98	50.54	14,759	-2.52(-4.75%)
Nov 28, 2005	53.90	54.18	52.50	53.06	3,125	-0.28(-0.52%)
Nov 25, 2005	54.04	54.46	52.50	53.34	3,993	-0.70(-1.30%)
Nov 23, 2005	52.50	54.04	52.50	54.04	6,080	+1.54(+2.93%)
Nov 22, 2005	51.38	53.90	50.40	52.50	4,723	+0.70(+1.35%)
Nov 21, 2005	51.24	53.90	50.54	51.80	8,459	-0.56(-1.07%)
Nov 18, 2005	53.20	53.20	49.70	52.36	6,913	-0.42(-0.80%)
Nov 17, 2005	49.14	53.20	49.14	52.78	4,606	+3.08(+6.20%)
Nov 16, 2005	53.20	53.20	48.02	49.70	7,280	-2.38(-4.57%)
Nov 15, 2005	52.50	54.60	52.08	52.08	15,273	-1.82(-3.38%)
Nov 14, 2005	54.32	54.38	53.20	53.90	17,546	+0.14(+0.26%)
Nov 11, 2005	53.62	54.32	52.64	53.76	10,940	+0.98(+1.86%)
Nov 10, 2005	54.88	55.30	52.64	52.78	14,440	-1.96(-3.58%)
Nov 09, 2005	50.82	55.50	50.40	54.74	29,339	+3.92(+7.71%)
Nov 08, 2005	47.60	50.96	46.06	50.82	9,018	+2.52(+5.22%)
Nov 07, 2005	47.18	48.44	46.90	48.30	3,848	+0.84(+1.77%)
Nov 04, 2005	47.32	49.00	46.90	47.46	5,224	-0.42(-0.88%)
Nov 03, 2005	45.78	48.44	45.78	47.88	5,488	+1.68(+3.64%)
Nov 02, 2005	47.04	47.04	45.78	46.20	4,418	-0.28(-0.60%)
Nov 01, 2005	48.16	49.00	46.48	46.48	3,090	-1.82(-3.77%)
Oct 31, 2005	46.34	48.72	46.34	48.30	3,517	+0.56(+1.17%)
Oct 28, 2005	47.60	49.00	46.34	47.74	10,274	+1.54(+3.33%)
Oct 27, 2005	49.42	49.42	45.64	46.20	40,389	-3.22(-6.52%)
Oct 26, 2005	49.14	50.82	48.58	49.42	10,457	+1.12(+2.32%)
Oct 25, 2005	47.26	48.86	46.20	48.30	3,674	+1.12(+2.37%)
Oct 24, 2005	45.36	49.56	43.68	47.18	6,491	+2.10(+4.66%)
Oct 21, 2005	48.05	48.05	43.54	45.08	13,928	-2.10(-4.45%)
Oct 20, 2005	47.18	48.02	45.78	47.18	2,167	+0.98(+2.12%)
Oct 19, 2005	48.30	48.30	46.20	46.20	4,719	-2.10(-4.35%)
Oct 18, 2005	47.60	48.30	45.92	48.30	4,818	+1.40(+2.99%)
Oct 17, 2005	45.64	47.60	45.22	46.90	3,537	+2.10(+4.69%)
Oct 14, 2005	41.58	46.20	41.30	44.80	6,453	+3.50(+8.47%)
Oct 13, 2005	42.28	43.26	40.74	41.30	5,570	+0.14(+0.34%)
Oct 12, 2005	44.10	44.10	39.90	41.16	15,552	-2.94(-6.67%)
Oct 11, 2005	45.50	45.78	43.40	44.10	6,088	-1.40(-3.08%)
Oct 10, 2005	45.50	45.78	44.66	45.50	9,607	+0.00(+0.00%)
Oct 07, 2005	43.40	46.20	43.40	45.50	9,274	+1.40(+3.18%)
Oct 06, 2005	47.74	48.30	44.10	44.10	12,647	-4.20(-8.70%)
Oct 05, 2005	49.00	49.56	48.30	48.30	1,527	-0.70(-1.43%)
Oct 04, 2005	51.66	51.66	49.00	49.00	2,028	-0.42(-0.85%)

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.