Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.05	22.26	21.14	21.14	6,814	-0.70(-3.21%)
Apr 29, 2009	21.00	22.12	21.00	21.84	10,951	+0.28(+1.30%)
Apr 28, 2009	21.70	21.70	21.14	21.56	3,979	-0.14(-0.65%)
Apr 27, 2009	20.86	21.84	20.44	21.70	4,001	+0.00(+0.00%)
Apr 24, 2009	21.84	21.84	20.02	21.70	3,524	+0.00(+0.00%)
Apr 23, 2009	21.28	21.84	21.00	21.70	3,327	+0.00(+0.00%)
Apr 22, 2009	21.60	22.40	21.42	21.70	3,327	+0.42(+1.97%)
Apr 21, 2009	22.40	23.10	21.28	21.28	7,750	-1.54(-6.75%)
Apr 20, 2009	25.20	25.20	22.82	22.82	4,947	-2.38(-9.44%)
Apr 17, 2009	24.78	25.62	24.78	25.20	5,004	+0.28(+1.12%)
Apr 16, 2009	24.08	25.06	24.08	24.92	7,886	+0.70(+2.89%)
Apr 15, 2009	25.20	25.20	24.08	24.22	3,207	-0.28(-1.14%)
Apr 14, 2009	24.50	25.48	24.08	24.50	2,738	+0.28(+1.16%)
Apr 13, 2009	23.80	25.06	22.96	24.22	3,875	+1.40(+6.13%)
Apr 09, 2009	21.84	24.08	21.84	22.82	8,173	+1.26(+5.85%)
Apr 08, 2009	25.48	25.48	20.30	21.56	8,768	-3.92(-15.38%)
Apr 07, 2009	25.48	25.90	25.48	25.48	6,391	-0.42(-1.62%)
Apr 06, 2009	26.60	26.60	25.48	25.90	2,345	+0.14(+0.54%)
Apr 03, 2009	25.76	26.46	25.62	25.76	1,638	+0.14(+0.55%)
Apr 02, 2009	27.02	27.02	25.48	25.62	10,446	+0.14(+0.55%)

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.