Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	90.72	101.50	85.54	93.93	41,967	+2.51(+2.74%)
Sep 29, 2003	87.64	91.98	77.70	91.42	38,618	+3.64(+4.15%)
Sep 26, 2003	87.22	90.57	85.40	87.78	17,683	-3.50(-3.83%)
Sep 25, 2003	90.30	96.32	88.20	91.28	11,805	+0.00(+0.00%)
Sep 24, 2003	95.62	96.32	89.74	91.28	14,695	-4.34(-4.54%)
Sep 23, 2003	98.14	102.90	95.06	95.62	29,179	-2.38(-2.43%)
Sep 22, 2003	84.14	99.40	84.00	98.00	39,807	+10.08(+11.46%)
Sep 19, 2003	95.90	97.86	86.10	87.92	32,235	-9.80(-10.03%)
Sep 18, 2003	104.44	107.23	95.90	97.72	22,651	-7.28(-6.93%)
Sep 17, 2003	109.20	111.86	105.00	105.00	22,116	-3.92(-3.60%)
Sep 16, 2003	109.34	112.00	102.62	108.92	9,839	-0.98(-0.89%)
Sep 15, 2003	107.38	112.00	105.00	109.90	13,771	+4.34(+4.11%)
Sep 12, 2003	104.02	107.80	101.64	105.56	9,864	-2.24(-2.08%)
Sep 11, 2003	103.60	109.20	99.68	107.80	10,528	+1.40(+1.32%)
Sep 10, 2003	112.42	112.42	103.74	106.40	17,635	-6.02(-5.35%)
Sep 09, 2003	109.20	115.50	108.50	112.42	43,335	+3.49(+3.20%)
Sep 08, 2003	101.08	113.26	96.74	108.93	33,528	+2.81(+2.65%)
Sep 05, 2003	114.52	114.52	101.50	106.12	28,676	-6.72(-5.96%)
Sep 04, 2003	119.00	125.44	110.74	112.84	59,742	-10.36(-8.41%)
Sep 03, 2003	128.66	132.30	116.06	123.20	44,950	-6.02(-4.66%)
Sep 02, 2003	126.84	131.60	122.08	129.22	38,850	+3.22(+2.56%)
Aug 29, 2003	121.80	128.10	121.80	126.00	30,971	+4.20(+3.45%)
Aug 28, 2003	121.24	124.88	116.20	121.80	23,028	+0.56(+0.46%)
Aug 27, 2003	120.40	125.30	115.36	121.24	35,457	+0.98(+0.81%)
Aug 26, 2003	112.00	123.06	110.60	120.26	72,285	+8.26(+7.38%)
Aug 25, 2003	113.55	114.24	107.10	112.00	33,671	-5.46(-4.65%)
Aug 22, 2003	116.90	122.36	114.10	117.46	136,585	+3.64(+3.20%)
Aug 21, 2003	105.70	115.50	104.86	113.82	77,057	+7.42(+6.97%)
Aug 20, 2003	98.00	109.34	98.00	106.40	38,250	+6.02(+6.00%)
Aug 19, 2003	100.66	100.80	94.50	100.38	27,692	+1.26(+1.27%)
Aug 18, 2003	92.54	102.20	92.54	99.12	30,107	+4.76(+5.04%)
Aug 15, 2003	94.92	98.56	92.54	94.36	8,985	-0.56(-0.59%)
Aug 14, 2003	95.06	96.46	88.06	94.92	32,035	-0.28(-0.29%)
Aug 13, 2003	83.16	96.88	80.92	95.20	212,800	+13.44(+16.44%)
Aug 12, 2003	75.60	83.02	74.34	81.76	31,771	+6.30(+8.35%)
Aug 11, 2003	73.36	76.86	72.80	75.46	15,771	+1.96(+2.67%)
Aug 08, 2003	76.16	78.26	71.40	73.50	28,571	-2.65(-3.47%)
Aug 07, 2003	77.28	77.28	70.84	76.15	13,471	+1.67(+2.24%)
Aug 06, 2003	71.68	78.12	69.86	74.48	13,771	+0.98(+1.33%)
Aug 05, 2003	72.94	74.20	71.82	73.50	5,078	+0.00(+0.00%)
Aug 04, 2003	72.10	79.10	72.10	73.50	19,735	+0.98(+1.35%)
Aug 01, 2003	76.16	75.46	70.28	72.52	14,313	-3.64(-4.78%)
Jul 31, 2003	70.00	77.70	70.00	76.16	21,157	+5.46(+7.72%)
Jul 30, 2003	76.72	77.42	70.00	70.70	18,592	-4.48(-5.96%)
Jul 29, 2003	74.20	81.20	72.80	75.18	50,364	+2.38(+3.27%)
Jul 28, 2003	68.74	76.86	63.00	72.80	59,692	+7.84(+12.07%)
Jul 25, 2003	57.96	70.70	55.30	64.96	79,178	+8.26(+14.57%)
Jul 24, 2003	59.50	59.78	53.34	56.70	41,671	+0.00(+0.00%)
Jul 23, 2003	57.82	58.10	52.78	56.70	22,300	+0.70(+1.25%)
Jul 22, 2003	56.00	56.42	55.44	56.00	26,114	+0.70(+1.27%)
Jul 21, 2003	58.10	58.24	52.22	55.30	16,985	+4.37(+8.58%)
Jul 18, 2003	48.30	52.50	48.30	50.93	13,314	+2.49(+5.14%)
Jul 17, 2003	48.30	49.56	48.30	48.44	11,785	-0.70(-1.42%)
Jul 16, 2003	50.54	50.96	49.00	49.14	10,100	+0.14(+0.29%)
Jul 15, 2003	48.30	49.70	46.62	49.00	11,392	+1.40(+2.94%)
Jul 14, 2003	48.86	50.82	43.96	47.60	15,928	+0.14(+0.29%)
Jul 11, 2003	47.60	51.80	46.34	47.46	8,014	-1.54(-3.14%)
Jul 10, 2003	48.02	51.24	48.02	49.00	7,378	+0.00(+0.00%)
Jul 09, 2003	45.08	50.54	44.80	49.00	14,564	+4.06(+9.03%)
Jul 08, 2003	42.84	45.50	42.84	44.94	5,228	+1.54(+3.55%)
Jul 07, 2003	43.40	45.22	42.70	43.40	2,907	-2.10(-4.62%)
Jul 03, 2003	43.96	45.50	42.14	45.50	3,171	+1.26(+2.85%)
Jul 02, 2003	46.20	46.20	43.40	44.24	1,821	-1.82(-3.95%)

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.