Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	40.04	42.98	40.04	42.00	2,972	+1.26(+3.09%)
Mar 28, 2008	41.72	42.42	40.18	40.74	2,961	-1.26(-3.00%)
Mar 27, 2008	39.95	42.42	39.90	42.00	5,008	+1.82(+4.53%)
Mar 26, 2008	40.04	40.18	39.34	40.18	3,301	+0.28(+0.70%)
Mar 25, 2008	39.48	40.18	38.92	39.90	3,935	+0.42(+1.06%)
Mar 24, 2008	35.84	39.48	35.84	39.48	6,150	+3.08(+8.46%)
Mar 21, 2008	36.26	37.66	35.56	36.40	7,743	+0.00(+0.00%)
Mar 20, 2008	36.26	37.66	35.56	36.40	7,743	-0.28(-0.76%)
Mar 19, 2008	38.78	39.34	35.84	36.68	5,672	-1.54(-4.03%)
Mar 18, 2008	35.56	38.50	35.56	38.22	8,222	+2.52(+7.06%)
Mar 17, 2008	37.10	37.10	35.14	35.70	6,995	-1.26(-3.41%)
Mar 14, 2008	37.38	38.64	36.40	36.96	4,150	-1.12(-2.94%)
Mar 13, 2008	37.80	38.36	36.82	38.08	2,892	+0.00(+0.00%)
Mar 12, 2008	38.22	38.50	37.80	38.08	2,965	-0.42(-1.09%)
Mar 11, 2008	39.90	39.90	36.54	38.50	4,804	+0.00(+0.00%)
Mar 10, 2008	38.92	40.88	37.38	38.50	10,202	+0.00(+0.00%)
Mar 07, 2008	38.50	39.20	38.50	38.50	4,871	-0.28(-0.72%)
Mar 06, 2008	39.48	40.88	38.64	38.78	3,438	-1.68(-4.15%)
Mar 05, 2008	38.50	40.46	38.50	40.46	7,975	+1.96(+5.09%)
Mar 04, 2008	40.32	40.88	38.22	38.50	7,377	-1.96(-4.84%)
Mar 03, 2008	42.00	42.28	40.32	40.46	8,454	-1.40(-3.34%)
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%)

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.