Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	70.56	72.52	69.02	70.14	17,863	-0.42(-0.60%)
Feb 27, 2006	67.62	70.70	67.62	70.56	23,967	+3.50(+5.22%)
Feb 24, 2006	64.54	68.32	64.40	67.06	9,845	+2.10(+3.23%)
Feb 23, 2006	64.96	67.48	64.54	64.96	16,803	+0.28(+0.43%)
Feb 22, 2006	63.14	65.10	63.14	64.68	7,428	+1.12(+1.76%)
Feb 21, 2006	63.00	64.26	63.00	63.56	6,862	+0.42(+0.67%)
Feb 17, 2006	63.56	64.96	63.00	63.14	5,538	-0.84(-1.31%)
Feb 16, 2006	64.40	65.38	63.14	63.98	4,285	-0.70(-1.08%)
Feb 15, 2006	63.84	64.88	63.14	64.68	2,999	+0.98(+1.54%)
Feb 14, 2006	64.68	64.96	63.70	63.70	5,705	-0.70(-1.09%)
Feb 13, 2006	65.94	66.92	63.84	64.40	7,855	-2.38(-3.56%)
Feb 10, 2006	66.08	66.92	63.70	66.78	6,838	+1.12(+1.71%)
Feb 09, 2006	65.38	68.60	65.38	65.66	6,358	-0.14(-0.21%)
Feb 08, 2006	67.06	67.06	65.24	65.80	6,135	-1.12(-1.67%)
Feb 07, 2006	67.76	67.76	64.40	66.92	6,490	-0.42(-0.62%)
Feb 06, 2006	64.82	67.76	63.28	67.34	23,052	+1.68(+2.56%)
Feb 03, 2006	63.00	67.34	62.30	65.66	28,526	+3.08(+4.92%)
Feb 02, 2006	61.88	65.94	57.40	62.58	80,410	-1.96(-3.04%)
Feb 01, 2006	67.20	67.90	62.44	64.54	29,266	-3.36(-4.95%)
Jan 31, 2006	67.90	68.04	66.61	67.90	8,378	+0.00(+0.00%)
Jan 30, 2006	67.90	67.90	62.30	67.90	25,476	+0.00(+0.00%)
Jan 27, 2006	68.32	71.68	67.48	67.90	10,088	-0.56(-0.82%)
Jan 26, 2006	70.28	70.42	65.94	68.46	22,840	-1.54(-2.20%)
Jan 25, 2006	70.00	70.56	69.16	70.00	14,764	+0.42(+0.60%)
Jan 24, 2006	73.22	74.06	69.30	69.58	16,902	-3.92(-5.33%)
Jan 23, 2006	73.78	73.78	72.10	73.50	12,298	+0.70(+0.96%)
Jan 20, 2006	73.64	74.90	72.10	72.80	21,657	-0.84(-1.14%)
Jan 19, 2006	68.32	73.78	68.18	73.64	31,118	+6.16(+9.13%)
Jan 18, 2006	67.20	67.62	64.40	67.48	12,593	-0.14(-0.21%)
Jan 17, 2006	69.72	70.28	67.48	67.62	12,538	-2.66(-3.78%)
Jan 13, 2006	71.40	71.82	69.16	70.28	26,872	-0.70(-0.99%)
Jan 12, 2006	67.34	71.26	67.34	70.98	49,407	+3.78(+5.63%)
Jan 11, 2006	65.10	69.72	64.82	67.20	47,784	+1.40(+2.13%)
Jan 10, 2006	63.98	66.22	63.84	65.80	16,489	+1.40(+2.17%)
Jan 09, 2006	59.50	66.36	59.50	64.40	24,579	+4.06(+6.73%)
Jan 06, 2006	56.14	61.88	56.00	60.34	43,050	+6.02(+11.08%)
Jan 05, 2006	55.30	56.84	51.80	54.32	8,616	-2.10(-3.72%)
Jan 04, 2006	53.76	56.42	53.76	56.42	7,572	+1.68(+3.07%)
Jan 03, 2006	54.88	55.44	51.38	54.74	13,704	-0.56(-1.01%)
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%)

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.