Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	69.58	72.38	67.34	72.38	58,027	+3.22(+4.66%)
Jun 27, 2014	68.46	71.82	67.34	69.16	567,295	+0.00(+0.00%)
Jun 26, 2014	66.50	70.00	65.24	69.16	45,066	+2.24(+3.35%)
Jun 25, 2014	68.32	69.86	65.10	66.92	54,003	-1.68(-2.45%)
Jun 24, 2014	72.52	73.50	68.18	68.60	53,243	-3.92(-5.41%)
Jun 23, 2014	75.88	76.30	72.24	72.52	40,094	-2.80(-3.72%)
Jun 20, 2014	71.54	75.60	70.70	75.32	36,538	+3.36(+4.67%)
Jun 19, 2014	75.04	75.04	71.68	71.96	21,969	-2.37(-3.18%)
Jun 18, 2014	76.58	76.72	73.64	74.33	30,447	-1.83(-2.41%)
Jun 17, 2014	71.96	76.58	71.96	76.16	55,973	+4.34(+6.04%)
Jun 16, 2014	72.10	72.80	70.28	71.82	24,377	-0.70(-0.97%)
Jun 13, 2014	69.44	72.80	68.74	72.52	38,755	+3.08(+4.44%)
Jun 12, 2014	70.70	71.40	67.76	69.44	26,903	+1.82(+2.69%)
Jun 11, 2014	67.06	68.74	64.54	67.62	35,061	+0.42(+0.63%)
Jun 10, 2014	69.58	69.58	66.92	67.20	22,228	-3.08(-4.38%)
Jun 06, 2014	70.28	71.54	67.76	70.28	44,117	+0.00(+0.00%)
Jun 05, 2014	69.72	71.40	66.36	70.28	47,411	+0.70(+1.01%)
Jun 04, 2014	65.80	69.86	64.82	69.58	68,530	+5.74(+8.99%)
Jun 03, 2014	60.76	65.80	59.22	63.84	59,507	+2.66(+4.35%)
Jun 02, 2014	59.78	61.46	59.08	61.18	26,272	+1.54(+2.58%)
May 30, 2014	61.32	61.46	58.24	59.64	25,477	-1.40(-2.29%)
May 29, 2014	56.98	61.46	56.70	61.04	31,400	+4.06(+7.13%)
May 28, 2014	58.10	58.38	56.84	56.98	20,314	-0.70(-1.21%)
May 27, 2014	55.30	58.10	55.30	57.68	54,778	+2.80(+5.10%)
May 23, 2014	53.76	54.88	54.88	54.88	32,600	+1.26(+2.35%)
May 22, 2014	53.34	53.90	51.80	53.62	17,630	+1.40(+2.68%)
May 21, 2014	54.60	54.88	51.80	52.22	63,648	-2.52(-4.60%)
May 20, 2014	55.16	57.68	53.90	54.74	56,350	+0.14(+0.26%)
May 19, 2014	57.68	58.10	53.34	54.60	144,158	-2.94(-5.11%)
May 16, 2014	51.24	57.54	50.26	57.54	131,193	+8.68(+17.77%)
May 15, 2014	48.58	49.28	47.04	48.86	48,454	+0.14(+0.29%)
May 14, 2014	50.40	51.38	48.72	48.72	34,081	-1.40(-2.79%)
May 13, 2014	48.30	51.38	47.74	50.12	55,278	+1.96(+4.07%)
May 12, 2014	45.78	48.44	45.50	48.16	45,139	+2.66(+5.85%)
May 09, 2014	46.76	47.04	43.40	45.50	70,051	-1.12(-2.40%)
May 08, 2014	46.34	47.18	45.78	46.62	54,993	+0.00(+0.00%)
May 07, 2014	49.00	49.70	46.20	46.62	68,101	-2.38(-4.86%)
May 06, 2014	49.00	49.70	48.72	49.00	56,587	-0.70(-1.41%)
May 05, 2014	50.82	50.82	49.00	49.70	59,451	-1.82(-3.53%)
May 02, 2014	54.04	54.04	48.16	51.52	132,662	-1.26(-2.39%)
May 01, 2014	56.42	56.42	50.54	52.78	320,497	-13.44(-20.30%)
Apr 30, 2014	66.50	67.76	66.08	66.22	33,863	-0.56(-0.84%)
Apr 29, 2014	68.18	69.29	66.50	66.78	38,076	-0.70(-1.04%)
Apr 28, 2014	69.86	70.00	66.50	67.48	35,080	-1.68(-2.43%)
Apr 25, 2014	71.96	72.24	68.74	69.16	31,733	-2.80(-3.89%)
Apr 24, 2014	73.50	74.06	70.42	71.96	24,346	-0.84(-1.15%)
Apr 23, 2014	73.50	74.20	72.38	72.80	20,558	-1.26(-1.70%)
Apr 22, 2014	71.82	74.90	71.12	74.06	33,753	+1.68(+2.32%)
Apr 21, 2014	71.40	72.52	70.00	72.38	31,602	+1.26(+1.77%)
Apr 17, 2014	69.58	71.12	71.12	71.12	29,800	+1.68(+2.42%)
Apr 16, 2014	69.30	70.07	66.50	69.44	31,837	+1.26(+1.85%)
Apr 15, 2014	67.90	69.58	65.66	68.18	42,676	+0.28(+0.41%)
Apr 14, 2014	69.30	70.63	66.78	67.90	38,350	-0.56(-0.82%)
Apr 11, 2014	67.90	69.43	67.20	68.46	42,945	-0.14(-0.20%)
Apr 10, 2014	72.10	73.50	67.90	68.60	50,688	-3.92(-5.41%)
Apr 09, 2014	68.74	72.66	68.60	72.52	35,347	+4.48(+6.58%)
Apr 08, 2014	69.58	71.40	67.90	68.04	61,651	-1.68(-2.41%)
Apr 07, 2014	70.70	72.10	68.18	69.72	57,366	-1.54(-2.16%)
Apr 04, 2014	75.74	76.16	70.70	71.26	52,966	-4.06(-5.39%)
Apr 03, 2014	77.42	79.38	74.20	75.32	81,877	-2.24(-2.89%)
Apr 02, 2014	75.60	78.26	73.22	77.56	83,679	+2.66(+3.55%)

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.