Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	22.96	23.10	21.70	21.84	4,574	-0.84(-3.70%)
Jul 30, 2008	23.24	23.38	22.26	22.68	9,011	+0.14(+0.62%)
Jul 29, 2008	22.54	24.50	22.40	22.54	11,623	-0.98(-4.17%)
Jul 28, 2008	24.50	25.34	22.40	23.52	7,700	-0.98(-4.00%)
Jul 25, 2008	19.60	25.76	19.04	24.50	22,395	+6.16(+33.59%)
Jul 24, 2008	18.34	19.88	18.06	18.34	7,273	-0.56(-2.96%)
Jul 23, 2008	19.88	19.88	18.20	18.90	7,624	-1.68(-8.16%)
Jul 22, 2008	19.60	20.58	18.76	20.58	4,881	+0.98(+5.00%)
Jul 21, 2008	20.44	21.28	19.60	19.60	3,632	-1.12(-5.41%)
Jul 18, 2008	21.70	21.70	19.60	20.72	2,737	-1.54(-6.92%)
Jul 17, 2008	22.68	22.82	21.42	22.26	3,911	+1.68(+8.16%)
Jul 16, 2008	19.32	22.68	19.32	20.58	4,180	+0.98(+5.00%)
Jul 15, 2008	19.04	20.44	19.04	19.60	3,244	+0.14(+0.72%)
Jul 14, 2008	22.68	22.68	19.32	19.46	10,800	-2.66(-12.03%)
Jul 11, 2008	23.24	23.24	21.98	22.12	3,691	-0.56(-2.47%)
Jul 10, 2008	22.68	23.24	22.40	22.68	1,732	+0.00(+0.00%)
Jul 09, 2008	23.10	23.94	22.68	22.68	2,118	-0.14(-0.61%)
Jul 08, 2008	23.94	24.22	22.26	22.82	3,704	+0.00(+0.00%)
Jul 07, 2008	22.40	24.36	22.40	22.82	4,067	+0.56(+2.52%)
Jul 04, 2008	22.68	22.82	22.26	22.26	1,814	+0.00(+0.00%)
Jul 03, 2008	22.68	22.82	22.26	22.26	1,814	+0.00(+0.00%)
Jul 02, 2008	22.40	23.24	22.12	22.26	3,544	-0.42(-1.85%)
Jul 01, 2008	23.24	23.38	22.40	22.68	4,830	-0.81(-3.43%)
Jun 30, 2008	24.64	24.64	23.24	23.49	3,557	-0.73(-3.03%)
Jun 27, 2008	23.52	24.22	23.24	24.22	4,384	+0.56(+2.37%)
Jun 26, 2008	26.04	26.04	23.24	23.66	8,044	-1.54(-6.11%)
Jun 25, 2008	24.92	25.90	24.92	25.20	1,164	+0.84(+3.45%)
Jun 24, 2008	24.64	25.20	24.22	24.36	13,656	-0.98(-3.87%)
Jun 23, 2008	25.20	26.60	24.36	25.34	4,257	+0.14(+0.56%)
Jun 20, 2008	26.46	26.46	24.64	25.20	4,274	-1.12(-4.26%)
Jun 19, 2008	26.60	28.56	25.90	26.32	4,089	-0.70(-2.59%)
Jun 18, 2008	26.88	27.16	26.46	27.02	868	+0.14(+0.52%)
Jun 17, 2008	28.42	28.42	26.60	26.88	4,459	-0.98(-3.52%)
Jun 16, 2008	27.58	28.28	27.58	27.86	3,114	-0.28(-1.00%)
Jun 13, 2008	27.16	28.14	27.16	28.14	4,996	+1.54(+5.79%)
Jun 12, 2008	27.58	27.58	26.04	26.60	3,428	+0.14(+0.53%)
Jun 11, 2008	28.00	28.14	25.90	26.46	3,971	-1.96(-6.90%)
Jun 10, 2008	27.44	28.42	27.02	28.42	3,738	+0.42(+1.50%)
Jun 09, 2008	26.88	29.12	26.88	28.00	3,946	+0.98(+3.63%)
Jun 06, 2008	28.56	29.40	26.60	27.02	9,205	-1.68(-5.85%)
Jun 05, 2008	28.84	29.54	28.70	28.70	9,328	-0.28(-0.97%)
Jun 04, 2008	30.24	30.24	28.00	28.98	4,539	-0.84(-2.82%)
Jun 03, 2008	29.40	29.82	29.26	29.82	3,805	+0.98(+3.40%)
Jun 02, 2008	26.04	29.40	26.04	28.84	7,760	-0.14(-0.48%)
May 30, 2008	25.20	30.38	24.67	28.98	32,127	+5.04(+21.05%)
May 29, 2008	23.94	24.92	23.94	23.94	2,475	-0.14(-0.58%)
May 28, 2008	25.20	25.20	24.08	24.08	7,781	-1.12(-4.44%)
May 27, 2008	25.48	25.69	24.82	25.20	5,202	+0.14(+0.56%)
May 26, 2008	25.34	25.90	24.22	25.06	7,399	+0.00(+0.00%)
May 23, 2008	25.34	25.90	24.22	25.06	7,399	-0.28(-1.10%)
May 22, 2008	25.62	25.90	25.20	25.34	1,898	+0.14(+0.56%)
May 21, 2008	25.20	26.18	25.20	25.20	3,917	-0.70(-2.70%)
May 20, 2008	26.46	26.88	25.90	25.90	6,130	-0.56(-2.12%)
May 19, 2008	27.16	27.16	25.90	26.46	7,715	+0.00(+0.00%)
May 16, 2008	25.34	27.58	25.34	26.46	28,063	+1.26(+5.00%)
May 15, 2008	26.74	26.74	23.80	25.20	51,967	-1.96(-7.22%)
May 14, 2008	29.26	29.26	26.88	27.16	27,212	-2.52(-8.49%)
May 13, 2008	29.26	29.82	28.70	29.68	10,436	-0.14(-0.47%)
May 12, 2008	29.82	30.10	29.26	29.82	4,228	-0.28(-0.93%)
May 09, 2008	29.40	30.24	29.40	30.10	4,206	+0.00(+0.00%)
May 08, 2008	29.68	30.24	29.26	30.10	11,301	+0.28(+0.94%)
May 07, 2008	29.68	30.38	29.54	29.82	8,823	-0.28(-0.93%)
May 06, 2008	29.96	30.66	29.68	30.10	12,129	-0.42(-1.38%)
May 05, 2008	30.66	30.66	29.68	30.52	9,091	+0.28(+0.93%)
May 02, 2008	31.08	31.08	29.96	30.24	5,823	-1.12(-3.57%)

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.