Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	47.04	47.74	46.20	46.20	7,908	-0.56(-1.20%)
Dec 28, 2007	46.90	48.02	45.92	46.76	10,700	-0.56(-1.18%)
Dec 27, 2007	48.30	48.30	47.18	47.32	3,545	-0.28(-0.59%)
Dec 26, 2007	47.60	48.16	46.48	47.60	4,121	+0.00(+0.00%)
Dec 24, 2007	48.02	48.30	47.46	47.60	1,811	-0.70(-1.45%)
Dec 21, 2007	48.30	49.28	47.74	48.30	3,568	-0.28(-0.58%)
Dec 20, 2007	48.58	49.42	47.74	48.58	4,088	+0.14(+0.29%)
Dec 19, 2007	47.46	51.24	45.92	48.44	13,375	+0.98(+2.06%)
Dec 18, 2007	47.60	48.72	47.32	47.46	6,551	-0.14(-0.29%)
Dec 17, 2007	48.58	50.40	47.60	47.60	5,400	-1.26(-2.58%)
Dec 14, 2007	48.86	50.68	48.86	48.86	3,769	+0.00(+0.00%)
Dec 13, 2007	49.14	50.82	48.72	48.86	7,505	-0.84(-1.69%)
Dec 12, 2007	49.28	50.40	49.28	49.70	6,998	+0.70(+1.43%)
Dec 11, 2007	49.28	50.26	48.58	49.00	5,157	-0.84(-1.69%)
Dec 10, 2007	49.98	51.10	49.28	49.84	5,739	-0.42(-0.84%)
Dec 07, 2007	51.38	51.38	49.84	50.26	2,608	-0.84(-1.64%)
Dec 06, 2007	49.70	51.10	49.56	51.10	3,987	+1.82(+3.69%)
Dec 05, 2007	49.28	51.38	49.00	49.28	8,354	+0.00(+0.00%)
Dec 04, 2007	49.98	50.40	49.00	49.28	5,595	-0.59(-1.18%)
Dec 03, 2007	49.84	52.08	49.14	49.87	8,855	+0.03(+0.06%)
Nov 30, 2007	50.82	51.66	49.84	49.84	5,477	-0.98(-1.93%)
Nov 29, 2007	50.26	51.94	50.26	50.82	2,283	+0.00(+0.00%)
Nov 28, 2007	50.54	52.22	49.14	50.82	7,264	+0.98(+1.97%)
Nov 27, 2007	51.10	51.10	49.00	49.84	9,107	-1.26(-2.47%)
Nov 26, 2007	53.90	53.90	49.42	51.10	13,105	-1.82(-3.44%)
Nov 23, 2007	52.50	53.90	52.08	52.92	5,956	-0.42(-0.79%)
Nov 21, 2007	54.18	55.30	51.94	53.34	9,384	-1.96(-3.54%)
Nov 20, 2007	54.60	56.00	54.60	55.30	7,312	+0.70(+1.28%)
Nov 19, 2007	55.30	55.72	53.90	54.60	4,823	-1.40(-2.50%)
Nov 16, 2007	52.78	56.00	52.78	56.00	7,274	+0.98(+1.78%)
Nov 15, 2007	56.00	56.14	54.04	55.02	16,809	-0.84(-1.50%)
Nov 14, 2007	56.14	56.84	55.44	55.86	15,087	-0.14(-0.25%)
Nov 13, 2007	55.44	56.98	55.44	56.00	9,181	+0.14(+0.25%)
Nov 12, 2007	56.42	58.80	55.44	55.86	11,908	-2.24(-3.86%)
Nov 09, 2007	56.00	58.10	55.30	58.10	30,675	-0.28(-0.48%)
Nov 08, 2007	60.90	61.74	53.90	58.38	38,423	-0.56(-0.95%)
Nov 07, 2007	53.20	62.86	52.92	58.94	58,201	+4.62(+8.51%)
Nov 06, 2007	52.50	54.88	52.35	54.32	13,657	+1.82(+3.47%)
Nov 05, 2007	50.68	54.18	50.68	52.50	12,272	+0.98(+1.90%)
Nov 02, 2007	52.50	52.50	48.44	51.52	6,743	+0.00(+0.00%)
Nov 01, 2007	52.50	53.20	51.10	51.52	4,859	-0.84(-1.60%)
Oct 31, 2007	51.10	53.06	51.10	52.36	5,169	+0.70(+1.36%)
Oct 30, 2007	53.20	53.20	50.12	51.66	7,560	-1.54(-2.89%)
Oct 29, 2007	50.40	57.54	50.40	53.20	15,467	+3.49(+7.01%)
Oct 26, 2007	46.90	50.82	46.34	49.71	18,880	+3.51(+7.61%)
Oct 25, 2007	51.80	52.36	46.20	46.20	15,073	-4.06(-8.08%)
Oct 24, 2007	50.12	50.40	48.30	50.26	9,307	+0.14(+0.28%)
Oct 23, 2007	49.98	50.68	49.56	50.12	6,195	+0.70(+1.42%)
Oct 22, 2007	49.56	50.54	49.28	49.42	11,764	+0.28(+0.57%)
Oct 19, 2007	49.00	50.82	48.30	49.14	12,205	+0.84(+1.74%)
Oct 18, 2007	51.38	51.38	48.30	48.30	5,582	-3.36(-6.50%)
Oct 17, 2007	48.72	51.66	47.04	51.66	7,917	+3.08(+6.34%)
Oct 16, 2007	48.58	48.58	47.74	48.58	4,209	+0.42(+0.87%)
Oct 15, 2007	46.62	48.30	44.94	48.16	6,736	+1.48(+3.18%)
Oct 12, 2007	46.06	47.04	45.92	46.68	2,882	-0.08(-0.18%)
Oct 11, 2007	46.20	47.60	46.20	46.76	4,061	-0.42(-0.89%)
Oct 10, 2007	46.76	47.60	45.92	47.18	2,937	+0.00(+0.00%)
Oct 09, 2007	48.30	48.30	46.06	47.18	2,182	+0.14(+0.30%)
Oct 08, 2007	46.62	47.46	46.48	47.04	2,605	+0.00(+0.00%)
Oct 05, 2007	46.76	47.32	45.22	47.04	2,811	+0.28(+0.60%)
Oct 04, 2007	46.06	46.76	45.22	46.76	4,630	+0.84(+1.83%)
Oct 03, 2007	45.64	46.76	45.64	45.92	1,553	-0.28(-0.61%)
Oct 02, 2007	46.62	48.16	45.78	46.20	2,237	-0.42(-0.90%)

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.