Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	36.68	40.04	36.68	38.22	20,156	+1.68(+4.60%)
Mar 29, 2012	35.28	36.68	34.02	36.54	20,068	+1.54(+4.40%)
Mar 28, 2012	35.56	35.56	33.60	35.00	12,786	-0.70(-1.96%)
Mar 27, 2012	35.00	36.19	34.86	35.70	9,428	+0.56(+1.59%)
Mar 26, 2012	35.98	36.12	34.72	35.14	6,221	+0.14(+0.40%)
Mar 23, 2012	35.02	35.84	34.72	35.00	3,191	-0.28(-0.79%)
Mar 22, 2012	35.28	35.56	34.30	35.28	6,904	-0.28(-0.79%)
Mar 21, 2012	36.12	36.68	35.14	35.56	4,510	-0.70(-1.93%)
Mar 20, 2012	36.96	36.99	36.12	36.26	5,294	-0.28(-0.77%)
Mar 19, 2012	35.42	37.10	35.42	36.54	10,412	+0.84(+2.35%)
Mar 16, 2012	35.00	35.70	34.58	35.70	6,590	+0.98(+2.82%)
Mar 15, 2012	34.58	35.14	33.88	34.72	3,861	+0.28(+0.81%)
Mar 14, 2012	34.72	35.00	34.30	34.44	3,518	-0.42(-1.20%)
Mar 13, 2012	33.88	34.86	33.60	34.86	6,359	+0.56(+1.63%)
Mar 12, 2012	34.86	35.14	33.74	34.30	6,098	-0.70(-2.00%)
Mar 09, 2012	35.28	35.84	34.72	35.00	5,724	-0.28(-0.79%)
Mar 08, 2012	34.58	35.28	34.30	35.28	4,957	+0.84(+2.44%)
Mar 07, 2012	34.30	34.85	34.02	34.44	6,459	+0.42(+1.23%)
Mar 06, 2012	35.00	35.56	34.02	34.02	7,580	-1.26(-3.57%)
Mar 05, 2012	35.14	35.98	35.00	35.28	7,460	+0.00(+0.00%)
Mar 02, 2012	35.84	35.98	35.28	35.28	5,353	-0.98(-2.70%)
Mar 01, 2012	36.68	36.96	35.70	36.26	8,334	-0.14(-0.38%)
Feb 29, 2012	36.96	38.50	35.70	36.40	9,117	-0.14(-0.38%)
Feb 28, 2012	37.38	38.50	36.40	36.54	6,675	-1.12(-2.97%)
Feb 27, 2012	38.22	38.22	37.24	37.66	5,948	-0.56(-1.47%)
Feb 24, 2012	39.20	40.32	37.94	38.22	21,770	+0.28(+0.74%)
Feb 23, 2012	36.82	38.36	36.68	37.94	9,957	+1.12(+3.04%)
Feb 22, 2012	36.54	38.49	36.40	36.82	10,424	+0.70(+1.94%)
Feb 21, 2012	36.12	37.10	35.84	36.12	8,890	-0.42(-1.15%)
Feb 17, 2012	36.40	37.80	36.26	36.54	15,543	+0.28(+0.77%)
Feb 16, 2012	36.40	36.76	35.84	36.26	9,787	+0.00(+0.00%)
Feb 15, 2012	36.68	37.66	36.12	36.26	7,325	+0.00(+0.00%)
Feb 14, 2012	36.40	36.68	35.84	36.26	4,232	-0.42(-1.15%)
Feb 13, 2012	37.94	37.94	35.84	36.68	18,693	-1.40(-3.68%)
Feb 10, 2012	38.08	38.78	37.80	38.08	12,822	-0.56(-1.45%)
Feb 09, 2012	39.20	39.62	37.94	38.64	12,337	-0.56(-1.43%)
Feb 08, 2012	38.36	39.48	35.84	39.20	32,473	-2.10(-5.08%)
Feb 07, 2012	40.65	41.30	39.90	41.30	6,973	+0.42(+1.03%)
Feb 06, 2012	42.14	42.14	40.32	40.88	6,211	-1.26(-2.99%)
Feb 03, 2012	40.32	42.84	39.76	42.14	16,251	+2.38(+5.99%)
Feb 02, 2012	39.76	41.02	38.92	39.76	6,453	-0.14(-0.35%)
Feb 01, 2012	40.46	40.46	39.62	39.90	6,891	-0.28(-0.70%)
Jan 31, 2012	40.04	40.60	39.76	40.18	3,092	+0.42(+1.06%)
Jan 30, 2012	40.74	40.74	39.34	39.76	3,379	-1.54(-3.73%)
Jan 27, 2012	39.90	41.30	39.90	41.30	4,701	+0.70(+1.72%)
Jan 26, 2012	41.16	41.30	39.48	40.60	2,447	+0.00(+0.00%)
Jan 25, 2012	40.88	42.98	40.60	40.60	6,139	-0.70(-1.69%)
Jan 24, 2012	41.26	41.30	40.60	41.30	1,800	+0.00(+0.00%)
Jan 23, 2012	40.04	41.86	40.04	41.30	5,689	+1.40(+3.51%)
Jan 20, 2012	40.74	40.96	38.92	39.90	6,343	-1.12(-2.73%)
Jan 19, 2012	40.60	41.30	40.32	41.02	5,405	+0.00(+0.00%)
Jan 18, 2012	39.76	41.30	39.76	41.02	5,732	+1.26(+3.17%)
Jan 17, 2012	42.28	42.83	39.34	39.76	10,607	-2.10(-5.02%)
Jan 13, 2012	42.00	42.70	40.88	41.86	5,721	-0.84(-1.97%)
Jan 12, 2012	43.26	43.40	42.00	42.70	8,557	-0.56(-1.29%)
Jan 11, 2012	43.40	43.82	42.00	43.26	5,644	-0.14(-0.32%)
Jan 10, 2012	41.72	43.40	39.20	43.40	13,216	-0.42(-0.96%)
Jan 09, 2012	41.58	44.66	41.58	43.82	18,862	+1.96(+4.68%)
Jan 06, 2012	37.94	42.00	37.66	41.86	25,227	+4.06(+10.74%)
Jan 05, 2012	38.08	38.64	37.66	37.80	5,314	-0.84(-2.17%)

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.