Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	39.34	39.76	38.64	38.92	8,702	-0.70(-1.77%)
Aug 30, 2006	39.20	39.90	38.78	39.62	8,280	+0.00(+0.00%)
Aug 29, 2006	39.90	39.90	39.06	39.62	5,535	+0.14(+0.35%)
Aug 28, 2006	40.32	41.44	39.06	39.48	6,886	-0.42(-1.05%)
Aug 25, 2006	38.08	41.58	38.08	39.90	5,691	+1.40(+3.64%)
Aug 24, 2006	38.36	39.20	37.80	38.50	10,096	+0.42(+1.10%)
Aug 23, 2006	39.34	39.90	37.41	38.08	11,178	-1.26(-3.20%)
Aug 22, 2006	40.32	41.02	39.34	39.34	6,525	-0.84(-2.09%)
Aug 21, 2006	39.90	40.74	39.90	40.18	4,282	-0.14(-0.35%)
Aug 18, 2006	39.76	41.16	39.62	40.32	5,159	+0.70(+1.77%)
Aug 17, 2006	40.18	40.49	39.48	39.62	10,860	-0.98(-2.41%)
Aug 16, 2006	41.58	41.58	39.62	40.60	7,411	-0.14(-0.34%)
Aug 15, 2006	40.04	41.58	39.62	40.74	6,361	+0.98(+2.46%)
Aug 14, 2006	39.76	40.38	39.34	39.76	1,176	+0.14(+0.35%)
Aug 11, 2006	40.88	40.88	39.20	39.62	3,971	-0.84(-2.08%)
Aug 10, 2006	39.62	40.88	39.48	40.46	5,177	+0.42(+1.05%)
Aug 09, 2006	39.48	41.44	39.34	40.04	8,175	+0.70(+1.78%)
Aug 08, 2006	40.88	40.88	39.20	39.34	9,440	-0.98(-2.43%)
Aug 07, 2006	41.86	41.86	40.32	40.32	7,188	-1.40(-3.36%)
Aug 04, 2006	41.72	42.70	41.16	41.72	4,293	+0.00(+0.00%)
Aug 03, 2006	40.74	43.12	40.74	41.72	23,185	+0.98(+2.41%)
Aug 02, 2006	42.14	42.56	40.74	40.74	31,411	-1.26(-3.00%)
Aug 01, 2006	40.74	42.00	40.32	42.00	21,497	+0.70(+1.69%)
Jul 31, 2006	42.84	43.40	40.88	41.30	22,431	-1.68(-3.91%)
Jul 28, 2006	44.66	44.66	41.72	42.98	45,184	-0.98(-2.23%)
Jul 27, 2006	53.90	53.90	43.82	43.96	66,015	-12.60(-22.28%)
Jul 26, 2006	60.06	60.06	56.00	56.56	16,379	-2.52(-4.27%)
Jul 25, 2006	56.00	60.06	56.00	59.08	8,823	+3.08(+5.50%)
Jul 24, 2006	56.56	56.84	54.60	56.00	11,465	+0.14(+0.25%)
Jul 21, 2006	61.60	61.88	54.88	55.86	14,870	-5.88(-9.52%)
Jul 20, 2006	61.60	63.70	61.60	61.74	2,996	+0.00(+0.00%)
Jul 19, 2006	60.48	62.30	59.64	61.74	6,604	+1.54(+2.56%)
Jul 18, 2006	62.44	62.72	59.92	60.20	9,267	-2.10(-3.37%)
Jul 17, 2006	63.42	64.40	61.74	62.30	7,311	-1.54(-2.41%)
Jul 14, 2006	62.58	64.40	62.58	63.84	7,525	-0.42(-0.65%)
Jul 13, 2006	64.54	64.82	63.14	64.26	12,664	-0.42(-0.65%)
Jul 12, 2006	63.00	68.60	60.34	64.68	43,506	-2.66(-3.95%)
Jul 11, 2006	70.00	70.00	67.06	67.34	22,358	-2.52(-3.61%)
Jul 10, 2006	70.00	70.84	69.30	69.86	5,008	+0.42(+0.60%)
Jul 07, 2006	70.98	72.10	69.02	69.44	14,344	-1.54(-2.17%)
Jul 06, 2006	70.00	73.08	69.02	70.98	7,671	+1.26(+1.81%)
Jul 05, 2006	69.58	70.00	67.76	69.72	13,013	-0.70(-0.99%)
Jul 03, 2006	69.02	70.42	69.02	70.42	5,231	+1.96(+2.86%)
Jun 30, 2006	68.32	70.84	67.90	68.46	13,157	+1.12(+1.66%)
Jun 29, 2006	68.60	70.00	67.06	67.34	10,678	-0.70(-1.03%)
Jun 28, 2006	69.58	70.00	67.90	68.04	6,882	-1.68(-2.41%)
Jun 27, 2006	70.00	71.26	69.44	69.72	8,841	-0.28(-0.40%)
Jun 26, 2006	71.40	71.40	69.02	70.00	4,571	-1.12(-1.57%)
Jun 23, 2006	71.68	73.36	70.84	71.12	1,765	-1.26(-1.74%)
Jun 22, 2006	71.54	72.52	71.54	72.38	2,237	+0.70(+0.98%)
Jun 21, 2006	70.28	72.80	69.86	71.68	3,142	+1.12(+1.59%)
Jun 20, 2006	68.18	70.56	67.34	70.56	3,270	+2.24(+3.28%)
Jun 19, 2006	70.70	71.26	67.90	68.32	4,754	-2.24(-3.17%)
Jun 16, 2006	72.80	72.80	70.42	70.56	4,234	-2.38(-3.26%)
Jun 15, 2006	67.20	73.64	67.20	72.94	10,883	+5.74(+8.54%)
Jun 14, 2006	68.18	68.88	66.08	67.20	16,205	-0.28(-0.41%)
Jun 13, 2006	70.00	70.70	66.64	67.48	25,155	-2.80(-3.98%)
Jun 12, 2006	72.66	72.66	69.86	70.28	8,107	-1.82(-2.52%)
Jun 09, 2006	71.68	74.34	70.98	72.10	5,156	+0.42(+0.59%)
Jun 08, 2006	74.34	74.48	70.00	71.68	13,946	-2.66(-3.58%)
Jun 07, 2006	74.20	75.04	73.36	74.34	4,275	+0.70(+0.95%)
Jun 06, 2006	74.90	74.90	73.08	73.64	5,978	-0.70(-0.94%)
Jun 05, 2006	78.40	78.40	73.64	74.34	12,291	-5.32(-6.68%)
Jun 02, 2006	81.20	81.48	77.28	79.66	7,052	-0.70(-0.87%)

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.