Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	74.20	74.34	70.00	71.26	60,793	-2.66(-3.60%)
Feb 27, 2014	73.92	75.04	73.36	73.92	24,083	-0.70(-0.94%)
Feb 26, 2014	71.68	75.74	71.40	74.62	64,648	+3.08(+4.31%)
Feb 25, 2014	72.10	72.24	70.84	71.54	27,040	-0.49(-0.68%)
Feb 24, 2014	72.10	73.22	71.54	72.03	49,483	+0.63(+0.88%)
Feb 21, 2014	73.08	73.36	70.00	71.40	57,861	-0.84(-1.16%)
Feb 20, 2014	70.98	72.80	70.00	72.24	55,074	+0.84(+1.18%)
Feb 19, 2014	72.52	76.30	70.84	71.40	100,587	-2.66(-3.59%)
Feb 18, 2014	70.00	76.72	70.00	74.06	128,744	+3.92(+5.59%)
Feb 14, 2014	68.74	70.14	70.14	70.14	73,935	+2.66(+3.94%)
Feb 13, 2014	64.40	70.28	64.40	67.48	147,709	+2.52(+3.88%)
Feb 12, 2014	64.40	65.80	63.84	64.96	47,375	+0.84(+1.31%)
Feb 11, 2014	64.40	64.40	63.03	64.12	29,441	+0.00(+0.00%)
Feb 10, 2014	62.02	64.40	62.02	64.12	54,862	+1.54(+2.46%)
Feb 07, 2014	63.70	63.70	61.32	62.58	57,042	+0.21(+0.34%)
Feb 06, 2014	66.22	66.92	58.80	62.37	112,581	-1.33(-2.09%)
Feb 05, 2014	61.88	64.12	59.78	63.70	73,167	+1.96(+3.17%)
Feb 04, 2014	62.30	66.08	61.32	61.74	65,307	-0.28(-0.45%)
Feb 03, 2014	66.64	66.92	61.74	62.02	55,747	-4.20(-6.34%)
Jan 31, 2014	61.46	66.78	61.32	66.22	64,623	+3.64(+5.82%)
Jan 30, 2014	60.34	62.86	60.34	62.58	50,838	+3.08(+5.18%)
Jan 29, 2014	60.76	61.16	58.52	59.50	36,345	-1.96(-3.19%)
Jan 28, 2014	61.04	61.74	60.06	61.46	25,565	+0.98(+1.62%)
Jan 27, 2014	61.60	62.44	59.50	60.48	40,063	-0.98(-1.59%)
Jan 24, 2014	62.58	63.98	61.32	61.46	32,383	-1.40(-2.23%)
Jan 23, 2014	63.84	63.84	60.48	62.86	47,045	-1.12(-1.75%)
Jan 22, 2014	67.20	67.20	63.28	63.98	37,627	-3.22(-4.79%)
Jan 21, 2014	67.90	68.32	65.94	67.20	22,983	+0.42(+0.63%)
Jan 17, 2014	68.60	66.78	66.78	66.78	22,328	-1.40(-2.05%)
Jan 16, 2014	68.74	70.00	66.22	68.18	50,849	-0.56(-0.81%)
Jan 15, 2014	64.40	69.02	64.56	68.74	50,122	+4.34(+6.74%)
Jan 14, 2014	61.18	64.68	61.18	64.40	40,283	+3.78(+6.24%)
Jan 13, 2014	62.30	62.85	59.78	60.62	28,506	-1.54(-2.48%)
Jan 10, 2014	60.76	62.30	59.64	62.16	31,355	+0.28(+0.45%)
Jan 09, 2014	66.50	66.50	58.80	61.88	80,824	-3.36(-5.15%)
Jan 08, 2014	65.80	66.92	63.28	65.24	45,726	+0.70(+1.08%)
Jan 07, 2014	65.24	68.60	63.42	64.54	106,562	-0.42(-0.65%)
Jan 06, 2014	63.14	65.65	61.74	64.96	74,994	+2.66(+4.27%)
Jan 03, 2014	59.92	62.44	59.22	62.30	76,028	+2.94(+4.95%)
Jan 02, 2014	56.56	59.92	55.44	59.36	99,233	+4.06(+7.34%)
Dec 31, 2013	53.20	55.30	55.30	55.30	46,214	+2.24(+4.22%)
Dec 30, 2013	54.46	56.84	52.50	53.06	53,265	-0.98(-1.81%)
Dec 27, 2013	50.40	56.70	50.12	54.04	67,628	+2.52(+4.89%)
Dec 26, 2013	51.24	52.29	51.10	51.52	11,384	+0.14(+0.27%)
Dec 24, 2013	50.68	51.80	50.54	51.38	4,356	+0.56(+1.10%)
Dec 23, 2013	52.22	52.50	50.40	50.82	16,886	-1.12(-2.16%)
Dec 20, 2013	50.96	51.94	49.56	51.94	15,183	+0.70(+1.37%)
Dec 19, 2013	49.56	51.66	48.58	51.24	14,103	+1.96(+3.98%)
Dec 18, 2013	48.30	49.98	48.22	49.28	7,678	+0.56(+1.15%)
Dec 17, 2013	51.10	51.10	48.58	48.72	17,355	-1.82(-3.60%)
Dec 16, 2013	49.56	51.80	49.00	50.54	31,248	+1.12(+2.27%)
Dec 13, 2013	47.04	49.56	47.04	49.42	19,348	+1.96(+4.13%)
Dec 12, 2013	47.60	49.28	47.18	47.46	5,761	-0.28(-0.59%)
Dec 11, 2013	49.00	49.00	47.04	47.74	15,200	-0.98(-2.01%)
Dec 10, 2013	47.88	49.56	47.04	48.72	24,193	+0.98(+2.05%)
Dec 09, 2013	48.86	49.00	47.46	47.74	12,092	-1.12(-2.29%)
Dec 06, 2013	47.60	49.14	47.46	48.86	0	+1.96(+4.18%)
Dec 05, 2013	48.16	48.16	46.62	46.90	0	-1.26(-2.62%)
Dec 04, 2013	49.00	50.40	47.60	48.16	0	-0.56(-1.15%)
Dec 03, 2013	47.60	51.66	45.99	48.72	0	+2.52(+5.45%)

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.