Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	35.70	35.84	34.16	35.14	24,263	+0.42(+1.21%)
Jun 28, 2012	34.16	35.70	33.88	34.72	27,922	+0.42(+1.22%)
Jun 27, 2012	32.34	34.44	32.34	34.30	15,252	+1.82(+5.60%)
Jun 26, 2012	31.64	32.90	31.64	32.48	10,258	+0.98(+3.11%)
Jun 25, 2012	31.50	31.92	31.36	31.50	78,612	-0.28(-0.88%)
Jun 22, 2012	31.78	33.04	31.50	31.78	362,784	+0.00(+0.00%)
Jun 21, 2012	32.20	32.48	31.50	31.78	60,800	-0.56(-1.73%)
Jun 20, 2012	32.20	32.62	32.20	32.34	24,021	+0.14(+0.43%)
Jun 19, 2012	32.90	33.88	32.20	32.20	28,392	-0.84(-2.54%)
Jun 18, 2012	32.48	33.46	32.48	33.04	22,154	+0.14(+0.43%)
Jun 15, 2012	32.20	33.04	32.20	32.90	30,903	+0.56(+1.73%)
Jun 14, 2012	32.34	33.04	31.64	32.34	23,558	-0.14(-0.43%)
Jun 13, 2012	31.08	32.48	31.08	32.48	13,008	+0.98(+3.11%)
Jun 12, 2012	30.94	31.64	30.94	31.50	16,743	+0.28(+0.90%)
Jun 11, 2012	31.50	31.92	30.94	31.22	27,886	-0.14(-0.45%)
Jun 08, 2012	32.06	32.06	30.94	31.36	27,897	-0.56(-1.75%)
Jun 07, 2012	32.20	32.76	30.80	31.92	54,556	+1.40(+4.59%)
Jun 06, 2012	30.80	31.36	29.26	30.52	79,791	+2.10(+7.39%)
Jun 05, 2012	30.80	30.94	28.28	28.42	66,921	-2.10(-6.88%)
Jun 04, 2012	32.20	33.04	29.96	30.52	78,859	-1.26(-3.96%)
Jun 01, 2012	34.16	35.00	29.54	31.78	255,015	-9.94(-23.83%)
May 31, 2012	43.54	44.38	40.88	41.72	20,642	-1.54(-3.56%)
May 30, 2012	45.78	46.17	42.84	43.26	10,641	-3.36(-7.21%)
May 29, 2012	45.78	47.46	44.27	46.62	7,510	+1.40(+3.10%)
May 25, 2012	44.38	45.78	42.56	45.22	5,128	+0.42(+0.94%)
May 24, 2012	47.60	47.60	43.54	44.80	10,583	-2.52(-5.33%)
May 23, 2012	43.54	47.60	41.86	47.32	18,394	+3.92(+9.03%)
May 22, 2012	44.52	46.20	42.98	43.40	8,594	-1.12(-2.52%)
May 21, 2012	41.30	48.86	41.30	44.52	16,922	+4.06(+10.03%)
May 18, 2012	41.30	42.28	39.90	40.46	13,396	-0.98(-2.36%)
May 17, 2012	44.52	45.08	40.74	41.44	13,043	-3.08(-6.92%)
May 16, 2012	46.34	46.62	41.65	44.52	28,134	-2.66(-5.64%)
May 15, 2012	49.84	50.26	46.34	47.18	14,217	-2.94(-5.87%)
May 14, 2012	48.02	50.40	47.33	50.12	10,834	+1.12(+2.29%)
May 11, 2012	48.30	50.82	48.17	49.00	10,603	+0.28(+0.57%)
May 10, 2012	49.14	49.56	47.46	48.72	15,235	-0.14(-0.29%)
May 09, 2012	47.88	50.12	45.50	48.86	17,741	+0.56(+1.16%)
May 08, 2012	45.50	50.68	45.50	48.30	37,133	+2.38(+5.18%)
May 07, 2012	42.98	46.62	42.70	45.92	20,187	+2.38(+5.47%)
May 04, 2012	43.54	44.66	42.84	43.54	9,992	-0.42(-0.96%)
May 03, 2012	42.84	46.76	42.84	43.96	15,689	+0.98(+2.28%)
May 02, 2012	42.28	43.12	39.90	42.98	21,628	+0.98(+2.33%)
May 01, 2012	42.70	42.70	40.88	42.00	8,198	+0.14(+0.33%)
Apr 30, 2012	42.14	42.98	41.44	41.86	8,579	-0.28(-0.66%)
Apr 27, 2012	41.44	42.98	41.01	42.14	10,230	+0.84(+2.03%)
Apr 26, 2012	40.60	41.30	38.64	41.30	4,972	+0.70(+1.72%)
Apr 25, 2012	39.90	41.58	38.64	40.60	3,985	+1.82(+4.69%)
Apr 24, 2012	38.64	39.20	37.94	38.78	6,259	+0.00(+0.00%)
Apr 23, 2012	38.78	39.76	38.08	38.78	5,898	-0.28(-0.72%)
Apr 20, 2012	39.06	39.76	37.94	39.06	8,417	+0.14(+0.36%)
Apr 19, 2012	38.78	39.34	38.50	38.92	3,891	-0.14(-0.36%)
Apr 18, 2012	40.46	40.74	38.64	39.06	8,265	-2.10(-5.10%)
Apr 17, 2012	39.48	41.58	39.48	41.16	8,868	+0.84(+2.08%)
Apr 16, 2012	40.88	41.72	39.62	40.32	11,303	-0.14(-0.35%)
Apr 13, 2012	41.72	41.72	40.04	40.46	8,005	-1.40(-3.34%)
Apr 12, 2012	42.56	43.89	41.72	41.86	10,619	-0.70(-1.64%)
Apr 11, 2012	39.90	42.56	39.62	42.56	14,087	+3.64(+9.35%)
Apr 10, 2012	39.48	40.88	38.64	38.92	7,919	-1.26(-3.14%)
Apr 09, 2012	40.60	41.72	40.18	40.18	8,909	-2.10(-4.97%)
Apr 05, 2012	41.30	43.40	41.30	42.28	11,308	+0.56(+1.34%)
Apr 04, 2012	42.84	43.68	41.72	41.72	13,503	-1.54(-3.56%)
Apr 03, 2012	43.12	45.36	42.56	43.26	24,990	+0.00(+0.00%)

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.