Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	42.84	42.84	41.58	41.86	5,162	-0.70(-1.64%)
Feb 28, 2008	42.14	42.70	42.00	42.56	1,515	-0.14(-0.33%)
Feb 27, 2008	41.86	42.98	41.86	42.70	2,761	+0.28(+0.66%)
Feb 26, 2008	41.44	42.56	41.30	42.42	3,894	+0.56(+1.34%)
Feb 25, 2008	41.44	42.14	41.02	41.86	2,337	-0.14(-0.33%)
Feb 22, 2008	42.56	42.56	40.60	42.00	6,201	-0.56(-1.32%)
Feb 21, 2008	42.28	42.98	41.72	42.56	2,692	+0.28(+0.66%)
Feb 20, 2008	42.84	42.84	41.16	42.28	6,494	+0.14(+0.33%)
Feb 19, 2008	42.28	42.70	42.14	42.14	4,200	-0.14(-0.33%)
Feb 18, 2008	43.68	43.68	42.28	42.28	4,300	+0.00(+0.00%)
Feb 15, 2008	43.68	43.68	42.28	42.28	4,300	-1.12(-2.58%)
Feb 14, 2008	44.24	45.08	43.12	43.40	3,668	-1.26(-2.82%)
Feb 13, 2008	44.10	45.08	43.82	44.66	3,082	+0.42(+0.95%)
Feb 12, 2008	45.08	45.50	44.24	44.24	1,980	-0.98(-2.17%)
Feb 11, 2008	45.22	45.78	45.08	45.22	1,541	-0.28(-0.62%)
Feb 08, 2008	45.64	45.78	44.66	45.50	3,137	-0.42(-0.91%)
Feb 07, 2008	45.78	46.06	45.22	45.92	5,764	-0.28(-0.61%)
Feb 06, 2008	46.20	47.32	45.92	46.20	3,902	-0.28(-0.60%)
Feb 05, 2008	43.82	47.32	43.82	46.48	5,836	-1.12(-2.35%)
Feb 04, 2008	46.20	47.60	45.92	47.60	10,175	+2.10(+4.62%)
Feb 01, 2008	46.62	46.62	44.94	45.50	5,692	-0.84(-1.81%)
Jan 31, 2008	48.72	48.86	45.50	46.34	18,584	-1.12(-2.36%)
Jan 30, 2008	48.58	49.70	45.78	47.46	14,494	-0.28(-0.59%)
Jan 29, 2008	46.48	48.58	46.48	47.74	8,738	+1.54(+3.33%)
Jan 28, 2008	47.32	47.46	45.50	46.20	6,322	+0.56(+1.23%)
Jan 25, 2008	44.94	46.90	42.56	45.64	7,130	+1.54(+3.49%)
Jan 24, 2008	41.86	44.94	40.88	44.10	10,511	+3.22(+7.88%)
Jan 23, 2008	43.26	43.26	39.90	40.88	9,906	-2.52(-5.81%)
Jan 22, 2008	39.20	43.96	38.50	43.40	9,824	+0.98(+2.31%)
Jan 21, 2008	43.12	44.38	40.18	42.42	11,368	+0.00(+0.00%)
Jan 18, 2008	43.12	44.38	40.18	42.42	11,368	-0.98(-2.26%)
Jan 17, 2008	42.28	43.96	42.00	43.40	6,047	+0.56(+1.31%)
Jan 16, 2008	42.84	43.54	42.00	42.84	6,320	-0.56(-1.29%)
Jan 15, 2008	44.24	46.48	42.28	43.40	11,779	-0.42(-0.96%)
Jan 14, 2008	44.80	45.08	42.70	43.82	8,681	-0.14(-0.32%)
Jan 11, 2008	45.78	45.78	42.84	43.96	22,131	+0.28(+0.64%)
Jan 10, 2008	39.06	46.34	38.92	43.68	41,842	+5.04(+13.04%)
Jan 09, 2008	43.40	43.40	37.52	38.64	14,458	-4.06(-9.51%)
Jan 08, 2008	44.66	45.22	42.28	42.70	8,316	-1.82(-4.09%)
Jan 07, 2008	46.20	47.04	44.10	44.52	8,819	-1.68(-3.64%)
Jan 04, 2008	47.04	47.04	46.20	46.20	6,923	-0.84(-1.79%)
Jan 03, 2008	48.44	48.44	47.04	47.04	5,242	-0.42(-0.88%)
Jan 02, 2008	46.62	49.00	45.78	47.46	7,593	+1.26(+2.73%)
Jan 01, 2008	47.04	47.74	46.20	46.20	7,908	+0.00(+0.00%)
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%)

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.