Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	44.94	48.30	44.94	47.88	1,027	+2.38(+5.23%)
Mar 30, 2005	45.64	47.88	45.50	45.50	3,764	+0.00(+0.00%)
Mar 29, 2005	47.18	49.00	44.80	45.50	3,680	-0.42(-0.91%)
Mar 28, 2005	44.80	46.62	44.80	45.92	2,586	-0.28(-0.61%)
Mar 24, 2005	46.62	48.72	46.20	46.20	6,773	-0.98(-2.08%)
Mar 23, 2005	44.10	47.60	44.10	47.18	2,570	+1.26(+2.74%)
Mar 22, 2005	45.64	46.48	44.24	45.92	3,734	+0.00(+0.00%)
Mar 21, 2005	48.86	48.86	45.92	45.92	828	-2.52(-5.20%)
Mar 18, 2005	47.60	50.12	46.20	48.44	6,998	+1.40(+2.98%)
Mar 17, 2005	50.54	51.66	46.48	47.04	12,057	-4.06(-7.95%)
Mar 16, 2005	50.68	51.52	50.54	51.10	3,610	+0.00(+0.00%)
Mar 15, 2005	54.74	54.74	51.10	51.10	4,525	-2.24(-4.20%)
Mar 14, 2005	52.22	53.90	50.96	53.34	3,925	+1.12(+2.14%)
Mar 11, 2005	52.78	53.76	50.54	52.22	8,466	-1.68(-3.12%)
Mar 10, 2005	55.30	56.00	53.62	53.90	5,139	-1.68(-3.02%)
Mar 09, 2005	58.10	59.08	54.18	55.58	11,013	-3.08(-5.25%)
Mar 08, 2005	58.52	59.22	57.40	58.66	8,264	+0.28(+0.48%)
Mar 07, 2005	58.38	58.51	57.12	58.38	10,910	+1.26(+2.21%)
Mar 04, 2005	55.58	59.08	55.58	57.12	28,103	+0.00(+0.00%)
Mar 03, 2005	56.14	57.26	56.00	57.12	11,871	+0.70(+1.24%)
Mar 02, 2005	50.26	58.80	50.26	56.42	37,669	+5.46(+10.71%)
Mar 01, 2005	52.22	52.64	49.70	50.96	6,707	-0.42(-0.82%)
Feb 28, 2005	50.26	53.34	50.26	51.38	8,041	+1.12(+2.23%)
Feb 25, 2005	51.80	53.76	49.14	50.26	6,730	-1.54(-2.97%)
Feb 24, 2005	52.64	53.20	50.68	51.80	4,734	-1.26(-2.37%)
Feb 23, 2005	52.92	55.58	50.26	53.06	9,868	-1.40(-2.57%)
Feb 22, 2005	54.60	55.44	51.80	54.46	12,088	-2.10(-3.71%)
Feb 18, 2005	55.30	56.56	55.30	56.56	5,230	-0.14(-0.25%)
Feb 17, 2005	56.42	57.40	55.72	56.70	6,047	-1.12(-1.94%)
Feb 16, 2005	54.74	58.38	54.74	57.82	38,629	+2.52(+4.56%)
Feb 15, 2005	52.50	57.26	52.50	55.30	23,402	+2.80(+5.33%)
Feb 14, 2005	51.66	53.06	50.83	52.50	10,242	+2.80(+5.63%)
Feb 11, 2005	49.98	51.80	48.68	49.70	6,610	+0.00(+0.00%)
Feb 10, 2005	49.42	50.26	47.60	49.70	10,295	-1.26(-2.47%)
Feb 09, 2005	50.26	52.92	50.26	50.96	4,414	-1.40(-2.67%)
Feb 08, 2005	50.26	53.06	50.26	52.36	14,745	+0.00(+0.00%)
Feb 07, 2005	53.90	54.32	50.54	52.36	12,848	-1.40(-2.60%)
Feb 04, 2005	51.80	54.04	48.72	53.76	24,478	+1.96(+3.78%)
Feb 03, 2005	42.56	51.80	42.56	51.80	126,803	+10.50(+25.42%)
Feb 02, 2005	43.12	43.12	40.88	41.30	6,883	-0.70(-1.67%)
Feb 01, 2005	43.82	43.96	40.60	42.00	23,994	-1.12(-2.60%)
Jan 31, 2005	38.92	43.40	38.50	43.12	29,735	+3.22(+8.07%)
Jan 28, 2005	37.24	40.60	37.24	39.90	15,746	+2.24(+5.95%)
Jan 27, 2005	38.50	38.50	37.38	37.66	2,962	-0.28(-0.74%)
Jan 26, 2005	38.75	38.75	37.66	37.94	2,697	+0.00(+0.00%)
Jan 25, 2005	37.52	38.65	37.52	37.94	4,478	+0.14(+0.37%)
Jan 24, 2005	37.80	38.22	37.35	37.80	2,655	+0.00(+0.00%)
Jan 21, 2005	36.40	38.64	36.40	37.80	2,299	+0.70(+1.89%)
Jan 20, 2005	37.10	39.48	36.82	37.10	12,242	+0.42(+1.15%)
Jan 19, 2005	39.48	39.48	36.68	36.68	5,172	-2.23(-5.72%)
Jan 18, 2005	38.50	39.48	38.36	38.91	2,813	+0.41(+1.05%)
Jan 14, 2005	37.80	40.18	37.52	38.50	6,906	+0.42(+1.10%)
Jan 13, 2005	37.80	39.48	37.52	38.08	7,525	+0.28(+0.74%)
Jan 12, 2005	35.00	37.80	35.00	37.80	15,674	+1.40(+3.85%)
Jan 11, 2005	36.68	37.80	36.40	36.40	2,304	-0.56(-1.52%)
Jan 10, 2005	36.54	37.38	36.26	36.96	7,418	+0.00(+0.00%)
Jan 07, 2005	37.94	37.94	36.54	36.96	3,349	+0.14(+0.38%)
Jan 06, 2005	37.24	37.24	36.68	36.82	1,128	-0.14(-0.38%)
Jan 05, 2005	39.20	39.20	36.68	36.96	6,395	-0.98(-2.58%)
Jan 04, 2005	36.96	38.36	36.96	37.94	6,005	+1.12(+3.04%)

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.