Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	23.52	25.06	22.40	24.91	10,442	+2.51(+11.23%)
Mar 30, 2009	21.84	22.40	21.00	22.40	5,835	-0.98(-4.19%)
Mar 26, 2009	19.36	23.38	19.36	23.38	11,010	+3.08(+15.17%)
Mar 25, 2009	20.44	20.44	19.18	20.30	5,038	-0.14(-0.68%)
Mar 24, 2009	20.72	21.00	20.16	20.44	5,468	+0.00(+0.00%)
Mar 23, 2009	20.58	20.72	19.88	20.44	4,359	+0.56(+2.82%)
Mar 20, 2009	19.32	19.88	18.20	19.88	4,628	+1.82(+10.08%)
Mar 19, 2009	22.40	22.40	17.78	18.06	10,578	-4.20(-18.87%)
Mar 18, 2009	27.30	27.30	19.60	22.26	28,479	+4.76(+27.20%)
Mar 17, 2009	12.60	18.76	12.60	17.50	24,108	+5.60(+47.06%)
Mar 16, 2009	11.62	12.74	11.34	11.90	5,307	+1.26(+11.84%)
Mar 13, 2009	11.20	11.20	10.64	10.64	1,946	-0.56(-5.00%)
Mar 12, 2009	11.20	11.34	10.50	11.20	3,432	+0.42(+3.90%)
Mar 11, 2009	10.92	10.92	10.08	10.78	2,212	+0.00(+0.00%)
Mar 10, 2009	10.08	12.32	10.08	10.78	2,114	+0.70(+6.94%)
Mar 09, 2009	10.36	10.36	8.540	10.08	1,503	-0.42(-3.99%)
Mar 06, 2009	11.06	11.20	10.36	10.50	3,101	-0.42(-3.86%)
Mar 05, 2009	11.48	11.48	10.64	10.92	2,607	-1.54(-12.36%)
Mar 04, 2009	11.90	12.60	11.90	12.46	1,333	+0.84(+7.23%)
Mar 02, 2009	11.62	11.90	11.48	11.62	2,912	-0.56(-4.60%)
Feb 27, 2009	12.04	13.44	11.62	12.18	875	-0.56(-4.40%)
Feb 26, 2009	13.86	13.96	12.60	12.74	3,081	+0.14(+1.11%)
Feb 25, 2009	12.04	12.60	11.48	12.60	1,683	+0.28(+2.27%)
Feb 24, 2009	11.34	13.30	11.34	12.32	3,054	+1.26(+11.39%)
Feb 23, 2009	13.16	13.16	10.78	11.06	4,715	-1.54(-12.22%)
Feb 20, 2009	12.60	13.72	11.76	12.60	1,649	-0.56(-4.26%)
Feb 19, 2009	13.58	14.28	13.16	13.16	2,442	-0.56(-4.08%)
Feb 18, 2009	14.14	14.28	13.58	13.72	3,127	-0.14(-1.01%)
Feb 17, 2009	14.42	15.26	13.86	13.86	6,806	-1.54(-10.00%)
Feb 13, 2009	15.12	15.40	15.12	15.40	3,461	+0.28(+1.85%)
Feb 12, 2009	15.12	15.12	14.28	15.12	1,148	+1.12(+8.00%)
Feb 11, 2009	15.12	15.26	12.18	14.00	5,728	-0.02(-0.15%)
Feb 10, 2009	14.00	14.70	14.00	14.02	7,190	+1.42(+11.28%)
Feb 09, 2009	12.04	12.60	11.62	12.60	1,503	+0.84(+7.14%)
Feb 06, 2009	11.34	11.76	11.20	11.76	3,864	+0.28(+2.44%)
Feb 05, 2009	11.62	11.90	11.20	11.48	532	+0.14(+1.23%)
Feb 04, 2009	13.02	13.02	11.20	11.34	5,791	-0.84(-6.90%)
Feb 03, 2009	11.90	13.86	11.90	12.18	3,260	-0.42(-3.33%)
Feb 02, 2009	11.90	12.60	11.90	12.60	182	+0.00(+0.00%)
Jan 30, 2009	11.62	12.74	11.48	12.60	2,005	+0.98(+8.43%)
Jan 29, 2009	12.74	12.86	11.20	11.62	1,000	+0.14(+1.22%)
Jan 28, 2009	11.90	12.74	11.48	11.48	1,201	-0.70(-5.75%)
Jan 27, 2009	12.74	12.74	11.76	12.18	1,082	-0.28(-2.25%)
Jan 26, 2009	12.46	13.02	12.32	12.46	2,537	+0.70(+5.95%)
Jan 23, 2009	11.76	11.90	11.20	11.76	896	+0.14(+1.20%)
Jan 22, 2009	11.34	12.32	11.28	11.62	578	+0.00(+0.00%)
Jan 21, 2009	11.34	12.04	11.06	11.62	2,218	+1.12(+10.67%)
Jan 20, 2009	13.02	13.16	10.50	10.50	3,344	-1.12(-9.65%)
Jan 16, 2009	11.20	11.76	11.20	11.62	1,736	+0.42(+3.76%)
Jan 15, 2009	12.32	12.46	10.50	11.20	2,321	-0.28(-2.44%)
Jan 14, 2009	11.20	11.48	11.20	11.48	4,398	+0.00(+0.00%)
Jan 13, 2009	11.65	11.90	11.48	11.48	204	+0.28(+2.50%)
Jan 12, 2009	12.74	13.02	11.20	11.20	5,626	-1.96(-14.88%)
Jan 09, 2009	13.30	13.72	12.74	13.16	2,896	-0.42(-3.10%)
Jan 08, 2009	14.70	14.70	13.58	13.58	2,445	-0.70(-4.90%)
Jan 07, 2009	14.28	14.28	12.74	14.28	3,977	-0.28(-1.92%)
Jan 06, 2009	12.60	14.70	11.06	14.56	12,894	+1.96(+15.56%)
Jan 05, 2009	9.800	12.74	9.660	12.60	10,005	+2.80(+28.57%)

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.