Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	49.28	49.84	48.58	49.84	3,004	+0.00(+0.00%)
Aug 30, 2005	49.42	51.10	48.44	49.84	6,111	-0.70(-1.39%)
Aug 29, 2005	49.84	51.10	49.00	50.54	3,110	-0.28(-0.55%)
Aug 26, 2005	50.69	52.36	48.30	50.82	7,195	-0.14(-0.27%)
Aug 25, 2005	49.98	51.80	49.98	50.96	3,559	+0.70(+1.39%)
Aug 24, 2005	50.82	51.38	49.84	50.26	5,586	-1.40(-2.71%)
Aug 23, 2005	51.10	53.20	49.70	51.66	12,904	+0.28(+0.54%)
Aug 22, 2005	53.34	54.04	51.38	51.38	5,631	-2.80(-5.17%)
Aug 19, 2005	54.46	55.16	53.20	54.18	3,649	-0.98(-1.78%)
Aug 18, 2005	53.20	55.58	53.20	55.16	2,538	+1.12(+2.07%)
Aug 17, 2005	54.18	54.46	53.20	54.04	2,235	-0.28(-0.52%)
Aug 16, 2005	55.02	56.00	53.20	54.32	5,334	-1.68(-3.00%)
Aug 15, 2005	54.74	56.56	53.20	56.00	4,417	+1.96(+3.63%)
Aug 12, 2005	53.34	54.60	53.20	54.04	5,729	+0.00(+0.00%)
Aug 11, 2005	53.76	55.30	53.06	54.04	6,788	+0.42(+0.78%)
Aug 10, 2005	55.02	55.16	52.50	53.62	6,637	-0.56(-1.03%)
Aug 09, 2005	54.04	55.86	52.64	54.18	8,112	+0.14(+0.26%)
Aug 08, 2005	56.00	56.14	53.20	54.04	12,066	-1.26(-2.28%)
Aug 05, 2005	57.12	57.68	54.46	55.30	20,070	-2.10(-3.66%)
Aug 04, 2005	58.94	58.94	56.84	57.40	22,559	-1.26(-2.15%)
Aug 03, 2005	58.10	58.94	57.68	58.66	16,211	+0.42(+0.72%)
Aug 02, 2005	59.64	60.48	57.40	58.24	10,573	-1.96(-3.26%)
Aug 01, 2005	62.30	62.30	59.36	60.20	10,951	-2.10(-3.37%)
Jul 29, 2005	61.88	63.14	61.60	62.30	12,812	-0.84(-1.33%)
Jul 28, 2005	60.20	66.36	58.80	63.14	67,076	+2.94(+4.88%)
Jul 27, 2005	56.56	60.76	56.28	60.20	36,013	+3.22(+5.65%)
Jul 26, 2005	55.02	57.54	54.32	56.98	24,793	+2.38(+4.36%)
Jul 25, 2005	55.16	55.86	52.36	54.60	7,937	-1.40(-2.50%)
Jul 22, 2005	54.60	56.00	54.60	56.00	5,190	+0.42(+0.76%)
Jul 21, 2005	53.90	55.58	53.76	55.58	5,612	+0.70(+1.28%)
Jul 20, 2005	55.30	56.84	54.32	54.88	4,893	-0.70(-1.26%)
Jul 19, 2005	55.86	56.84	53.90	55.58	9,345	+0.14(+0.25%)
Jul 18, 2005	57.12	57.12	55.02	55.44	4,166	-0.70(-1.25%)
Jul 15, 2005	56.28	58.38	54.88	56.14	3,197	+0.84(+1.52%)
Jul 14, 2005	55.30	56.56	54.88	55.30	4,915	+0.00(+0.00%)
Jul 13, 2005	57.68	58.38	55.30	55.30	2,507	-2.38(-4.13%)
Jul 12, 2005	58.66	58.66	54.88	57.68	13,133	-0.98(-1.67%)
Jul 11, 2005	56.00	58.80	55.44	58.66	6,990	+2.66(+4.75%)
Jul 08, 2005	52.50	56.00	52.50	56.00	6,034	+3.92(+7.53%)
Jul 07, 2005	53.34	53.34	51.24	52.08	1,228	-1.40(-2.62%)
Jul 06, 2005	51.24	54.04	51.24	53.48	2,617	+2.38(+4.66%)
Jul 05, 2005	51.38	52.22	50.54	51.10	1,578	-0.70(-1.35%)
Jul 01, 2005	50.96	54.46	50.82	51.80	3,700	+0.00(+0.00%)
Jun 30, 2005	51.52	52.36	50.40	51.80	6,981	-0.14(-0.27%)
Jun 29, 2005	53.90	54.04	50.82	51.94	4,187	-1.54(-2.88%)
Jun 28, 2005	52.50	56.00	52.50	53.48	3,878	+0.56(+1.06%)
Jun 27, 2005	55.72	56.00	52.50	52.92	11,810	-3.08(-5.50%)
Jun 24, 2005	57.40	57.68	55.72	56.00	2,798	-2.52(-4.31%)
Jun 23, 2005	59.92	60.62	56.70	58.52	4,560	-2.10(-3.46%)
Jun 22, 2005	60.48	61.04	59.64	60.62	2,825	-0.14(-0.23%)
Jun 21, 2005	60.90	61.60	60.20	60.76	7,634	+0.14(+0.23%)
Jun 20, 2005	59.50	60.90	58.24	60.62	7,785	+1.26(+2.12%)
Jun 17, 2005	57.40	59.36	56.70	59.36	6,654	+1.96(+3.41%)
Jun 16, 2005	56.14	57.40	56.00	57.40	4,577	+0.84(+1.49%)
Jun 15, 2005	57.40	57.68	56.56	56.56	2,537	-1.12(-1.94%)
Jun 14, 2005	58.80	58.80	55.44	57.68	2,438	+0.00(+0.00%)
Jun 13, 2005	57.40	57.82	56.81	57.68	3,031	+0.98(+1.73%)
Jun 10, 2005	56.00	57.12	55.44	56.70	3,837	-0.42(-0.74%)
Jun 09, 2005	56.70	58.52	55.02	57.12	7,235	+0.00(+0.00%)
Jun 08, 2005	59.22	60.20	56.28	57.12	14,331	-2.38(-4.00%)
Jun 07, 2005	61.60	61.60	59.50	59.50	4,537	-1.82(-2.97%)
Jun 06, 2005	62.30	62.30	58.94	61.32	8,085	+0.00(+0.00%)
Jun 03, 2005	61.04	63.00	58.93	61.32	8,261	+0.28(+0.46%)
Jun 02, 2005	59.08	62.30	59.08	61.04	9,233	+1.68(+2.83%)

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.