Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	48.30	49.28	48.02	48.30	4,319	+0.00(+0.00%)
Aug 30, 2007	49.00	49.00	48.16	48.30	4,125	-0.70(-1.43%)
Aug 29, 2007	46.90	49.00	46.90	49.00	4,960	+1.26(+2.64%)
Aug 28, 2007	48.02	48.44	46.90	47.74	3,682	-0.84(-1.73%)
Aug 27, 2007	48.58	49.70	47.88	48.58	2,760	-0.14(-0.29%)
Aug 24, 2007	49.42	49.84	48.16	48.72	2,902	-0.84(-1.69%)
Aug 23, 2007	50.12	50.12	47.60	49.56	2,817	+0.00(+0.00%)
Aug 22, 2007	49.70	50.68	46.20	49.56	5,855	+0.42(+0.85%)
Aug 21, 2007	44.94	49.14	44.38	49.14	12,781	+4.06(+9.01%)
Aug 20, 2007	45.50	45.50	44.10	45.08	3,220	+0.00(+0.00%)
Aug 17, 2007	45.22	45.78	44.52	45.08	3,799	+0.52(+1.16%)
Aug 16, 2007	44.52	44.94	42.84	44.56	9,068	+0.46(+1.05%)
Aug 15, 2007	44.80	45.22	43.96	44.10	9,828	-1.40(-3.08%)
Aug 14, 2007	44.94	47.46	44.80	45.50	3,166	+0.00(+0.00%)
Aug 13, 2007	48.02	48.02	45.08	45.50	7,698	-0.42(-0.91%)
Aug 10, 2007	44.52	47.18	43.96	45.92	13,739	+0.70(+1.55%)
Aug 09, 2007	44.94	46.34	43.82	45.22	17,829	-0.42(-0.92%)
Aug 08, 2007	44.38	45.78	44.38	45.64	6,070	+1.26(+2.84%)
Aug 07, 2007	44.66	44.80	43.40	44.38	3,808	-0.42(-0.94%)
Aug 06, 2007	44.80	45.08	43.40	44.80	10,355	-0.28(-0.62%)
Aug 03, 2007	45.08	46.76	44.80	45.08	6,573	-1.40(-3.02%)
Aug 02, 2007	47.60	48.30	46.20	46.48	3,302	-0.98(-2.06%)
Aug 01, 2007	46.62	47.46	45.50	47.46	6,664	-0.14(-0.29%)
Jul 31, 2007	47.60	49.00	46.48	47.60	6,381	-1.26(-2.58%)
Jul 30, 2007	49.00	49.70	47.60	48.86	5,162	+0.42(+0.86%)
Jul 27, 2007	48.30	48.86	47.60	48.44	8,330	-0.42(-0.86%)
Jul 26, 2007	44.80	49.85	43.68	48.86	26,325	+3.08(+6.73%)
Jul 25, 2007	42.84	47.18	42.84	45.78	7,622	+2.10(+4.81%)
Jul 24, 2007	46.90	47.74	43.68	43.68	7,441	-4.20(-8.77%)
Jul 23, 2007	48.44	48.72	47.60	47.88	2,457	-0.28(-0.58%)
Jul 20, 2007	48.86	49.42	47.74	48.16	4,433	+0.00(+0.00%)
Jul 19, 2007	45.64	48.72	45.64	48.16	4,728	+2.38(+5.20%)
Jul 18, 2007	47.88	48.44	45.64	45.78	8,515	-1.68(-3.54%)
Jul 17, 2007	48.30	49.70	46.62	47.46	10,472	-2.24(-4.51%)
Jul 16, 2007	52.50	52.50	49.00	49.70	11,413	-2.94(-5.59%)
Jul 13, 2007	48.86	52.64	48.30	52.64	19,151	+5.04(+10.59%)
Jul 12, 2007	46.20	48.16	45.92	47.60	10,208	+1.82(+3.98%)
Jul 11, 2007	44.94	45.78	43.96	45.78	12,079	+1.82(+4.14%)
Jul 10, 2007	41.02	44.66	40.04	43.96	8,137	+2.66(+6.44%)
Jul 09, 2007	40.61	41.30	40.60	41.30	5,389	+0.56(+1.37%)
Jul 06, 2007	39.90	41.02	39.62	40.74	8,618	+0.84(+2.11%)
Jul 05, 2007	38.50	39.90	38.50	39.90	4,411	+0.98(+2.52%)
Jul 03, 2007	37.66	39.06	36.26	38.92	9,069	+1.40(+3.73%)
Jul 02, 2007	37.52	39.20	36.96	37.52	11,527	+0.42(+1.13%)
Jun 29, 2007	37.80	37.94	36.40	37.10	13,266	-0.70(-1.85%)
Jun 28, 2007	36.40	38.78	36.12	37.80	6,972	+1.82(+5.06%)
Jun 27, 2007	36.68	36.82	35.56	35.98	12,908	-0.42(-1.15%)
Jun 26, 2007	36.96	36.96	35.56	36.40	21,998	+0.42(+1.17%)
Jun 25, 2007	37.94	37.94	35.98	35.98	12,433	-1.96(-5.17%)
Jun 22, 2007	37.94	38.08	36.54	37.94	9,267	+0.14(+0.37%)
Jun 21, 2007	36.82	38.36	36.54	37.80	5,855	+1.40(+3.85%)
Jun 20, 2007	37.52	38.36	36.40	36.40	6,178	-0.14(-0.38%)
Jun 19, 2007	38.08	38.50	35.70	36.54	12,807	-1.40(-3.69%)
Jun 18, 2007	38.08	39.06	37.94	37.94	5,035	-0.42(-1.09%)
Jun 15, 2007	39.20	40.60	38.22	38.36	7,407	-1.12(-2.84%)
Jun 14, 2007	39.42	40.60	38.08	39.48	5,121	+0.14(+0.36%)
Jun 13, 2007	38.92	40.18	38.50	39.34	5,042	+0.28(+0.72%)
Jun 12, 2007	38.78	39.06	38.50	39.06	2,300	+0.28(+0.72%)
Jun 11, 2007	39.76	39.76	38.22	38.78	4,582	-0.56(-1.42%)
Jun 08, 2007	38.50	39.76	38.08	39.34	6,645	+0.84(+2.18%)
Jun 07, 2007	38.92	39.62	38.22	38.50	6,086	-0.70(-1.79%)
Jun 06, 2007	39.90	39.90	39.06	39.20	1,437	-0.42(-1.06%)
Jun 05, 2007	40.66	41.02	39.06	39.62	3,623	-1.26(-3.08%)
Jun 04, 2007	41.30	41.30	40.32	40.88	2,950	-0.28(-0.68%)

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.