Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	31.92	33.88	31.78	33.88	9,319	+1.82(+5.68%)
Feb 25, 2010	32.20	32.20	31.64	32.06	7,668	-0.70(-2.14%)
Feb 24, 2010	33.46	33.46	31.64	32.76	8,680	-0.28(-0.85%)
Feb 23, 2010	33.88	34.12	32.20	33.04	17,329	-1.26(-3.67%)
Feb 22, 2010	35.00	35.00	33.74	34.30	4,852	-0.56(-1.61%)
Feb 19, 2010	34.72	35.00	34.03	34.86	7,056	+0.14(+0.40%)
Feb 18, 2010	34.72	35.14	33.88	34.72	4,537	+0.00(+0.00%)
Feb 17, 2010	35.00	35.70	34.72	34.72	7,069	-0.56(-1.59%)
Feb 16, 2010	35.00	36.40	34.30	35.28	20,839	+0.42(+1.20%)
Feb 12, 2010	33.60	34.86	34.86	34.86	19,035	+0.98(+2.89%)
Feb 11, 2010	32.34	34.44	30.66	33.88	25,761	+1.96(+6.14%)
Feb 10, 2010	31.50	32.06	30.38	31.92	21,748	+0.70(+2.24%)
Feb 09, 2010	31.92	32.20	29.40	31.22	16,735	+0.00(+0.00%)
Feb 08, 2010	31.50	32.20	30.24	31.22	11,431	+0.42(+1.36%)
Feb 05, 2010	29.26	31.50	28.14	30.80	15,875	+2.10(+7.32%)
Feb 04, 2010	30.66	31.36	28.70	28.70	18,791	-1.82(-5.96%)
Feb 03, 2010	33.18	33.22	29.68	30.52	19,020	-2.66(-8.02%)
Feb 02, 2010	33.46	33.88	33.04	33.18	5,378	-0.28(-0.84%)
Feb 01, 2010	32.90	33.74	31.78	33.46	14,574	+1.40(+4.37%)
Jan 29, 2010	31.36	34.86	30.52	32.06	48,164	+1.12(+3.62%)
Jan 28, 2010	28.56	30.94	27.44	30.94	23,758	+2.94(+10.50%)
Jan 27, 2010	27.16	28.42	27.16	28.00	5,981	+0.98(+3.62%)
Jan 26, 2010	27.58	28.00	26.74	27.02	7,020	-0.14(-0.51%)
Jan 25, 2010	27.58	28.42	26.88	27.16	12,552	-0.56(-2.02%)
Jan 22, 2010	28.28	29.40	27.30	27.72	13,725	-0.42(-1.49%)
Jan 21, 2010	29.26	29.40	27.30	28.14	21,182	-0.42(-1.47%)
Jan 20, 2010	30.80	30.80	28.14	28.56	21,829	-2.52(-8.11%)
Jan 19, 2010	31.78	31.78	30.38	31.08	8,185	-0.14(-0.45%)
Jan 15, 2010	32.76	31.22	31.22	31.22	13,357	-0.98(-3.04%)
Jan 14, 2010	29.96	33.46	29.82	32.20	30,911	+2.67(+9.06%)
Jan 13, 2010	29.82	30.66	29.40	29.53	19,661	-0.71(-2.36%)
Jan 12, 2010	32.20	32.34	29.82	30.24	12,808	-0.84(-2.70%)
Jan 11, 2010	30.52	31.08	29.40	31.08	10,106	+1.26(+4.23%)
Jan 08, 2010	29.40	29.82	28.28	29.82	10,243	+0.42(+1.43%)
Jan 07, 2010	28.98	29.40	28.56	29.40	12,607	+0.98(+3.45%)
Jan 06, 2010	30.80	30.80	28.42	28.42	14,378	-2.10(-6.88%)
Jan 05, 2010	30.10	30.80	28.98	30.52	11,366	+0.28(+0.93%)
Jan 04, 2010	29.54	30.58	29.40	30.24	11,994	+0.70(+2.37%)
Dec 31, 2009	27.72	29.54	29.54	29.54	16,750	+2.52(+9.33%)
Dec 30, 2009	29.12	29.26	26.60	27.02	37,196	-2.10(-7.21%)
Dec 29, 2009	30.52	31.50	28.70	29.12	12,860	-1.68(-5.45%)
Dec 28, 2009	30.10	31.50	29.12	30.80	16,207	+1.26(+4.27%)
Dec 24, 2009	31.64	31.92	28.14	29.54	27,995	-1.26(-4.09%)
Dec 23, 2009	32.20	33.03	29.40	30.80	29,737	-0.56(-1.79%)
Dec 22, 2009	28.42	31.78	28.14	31.36	33,874	+3.50(+12.56%)
Dec 21, 2009	26.46	28.14	26.45	27.86	26,629	+1.54(+5.85%)
Dec 18, 2009	25.62	29.12	25.62	26.32	51,495	+0.84(+3.30%)
Dec 17, 2009	24.92	25.48	24.78	25.48	7,358	+0.14(+0.55%)
Dec 16, 2009	24.50	25.34	24.50	25.34	13,840	+0.84(+3.43%)
Dec 15, 2009	24.50	25.20	24.36	24.50	14,382	-0.14(-0.57%)
Dec 14, 2009	24.50	25.76	23.80	24.64	38,950	-0.14(-0.56%)
Dec 11, 2009	22.54	24.92	21.70	24.78	51,930	+2.80(+12.74%)
Dec 10, 2009	22.68	22.68	21.84	21.98	11,470	-0.70(-3.09%)
Dec 09, 2009	22.12	22.68	21.84	22.68	8,715	+0.56(+2.53%)
Dec 08, 2009	22.26	22.68	21.56	22.12	19,167	-0.56(-2.47%)
Dec 07, 2009	21.84	22.82	21.70	22.68	11,101	+0.28(+1.25%)
Dec 04, 2009	22.96	23.24	21.84	22.40	18,609	-0.70(-3.03%)
Dec 03, 2009	23.24	24.08	22.54	23.10	23,336	-0.14(-0.60%)
Dec 02, 2009	21.98	23.66	21.42	23.24	28,665	+1.96(+9.21%)

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.