| QUICKLOGIC Add to My Watchlist | (NSDQ: QUIK) |
| QuickLogic Cor | 2.23 | - (+0.00%) | 248,701 |
| Historical Data for QUIK |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.28 | 2.30 | 2.10 | 229,301 | 2.23 | 0.00 0.00% |
| 02/08/10 | 2.25 | 2.30 | 2.16 | 160,043 | 2.23 | +0.03 +1.36% |
| 02/05/10 | 2.09 | 2.25 | 2.01 | 222,258 | 2.20 | +0.15 +7.32% |
| 02/04/10 | 2.19 | 2.24 | 2.05 | 263,083 | 2.05 | -0.13 -5.96% |
| 02/03/10 | 2.37 | 2.37 | 2.12 | 266,281 | 2.18 | -0.19 -8.02% |
| 02/02/10 | 2.39 | 2.42 | 2.36 | 75,292 | 2.37 | -0.02 -0.84% |
| 02/01/10 | 2.35 | 2.41 | 2.27 | 204,039 | 2.39 | +0.10 +4.37% |
| 01/29/10 | 2.24 | 2.49 | 2.18 | 674,304 | 2.29 | +0.08 +3.62% |
| 01/28/10 | 2.04 | 2.21 | 1.96 | 332,625 | 2.21 | +0.21 +10.50% |
| 01/27/10 | 1.94 | 2.03 | 1.94 | 83,734 | 2.00 | +0.07 +3.62% |
| 01/26/10 | 1.97 | 2.00 | 1.91 | 98,283 | 1.93 | -0.01 -0.51% |
| 01/25/10 | 1.97 | 2.03 | 1.92 | 175,736 | 1.94 | -0.04 -2.02% |
| 01/22/10 | 2.02 | 2.10 | 1.95 | 192,157 | 1.98 | -0.03 -1.49% |
| 01/21/10 | 2.09 | 2.10 | 1.95 | 296,555 | 2.01 | -0.03 -1.47% |
| 01/20/10 | 2.20 | 2.20 | 2.01 | 305,613 | 2.04 | -0.18 -8.11% |
| 01/19/10 | 2.27 | 2.27 | 2.17 | 114,495 | 2.22 | -0.01 -0.45% |
| 01/18/10 | 2.23 | 2.23 | 2.23 | 0 | 2.23 | 0.00 0.00% |
| 01/15/10 | 2.34 | 2.36 | 2.22 | 187,000 | 2.23 | -0.07 -3.04% |
| 01/14/10 | 2.14 | 2.39 | 2.13 | 432,766 | 2.30 | +0.19 +9.06% |
| 01/13/10 | 2.13 | 2.19 | 2.10 | 275,265 | 2.11 | -0.05 -2.36% |
| 01/12/10 | 2.30 | 2.31 | 2.13 | 179,313 | 2.16 | -0.06 -2.70% |
| 01/11/10 | 2.18 | 2.22 | 2.10 | 141,487 | 2.22 | +0.09 +4.23% |
| 01/08/10 | 2.10 | 2.13 | 2.02 | 143,407 | 2.13 | +0.03 +1.43% |
| 01/07/10 | 2.07 | 2.10 | 2.04 | 176,500 | 2.10 | +0.07 +3.45% |
| 01/06/10 | 2.20 | 2.20 | 2.03 | 201,293 | 2.03 | -0.15 -6.88% |
| 01/05/10 | 2.15 | 2.20 | 2.07 | 159,124 | 2.18 | +0.02 +0.93% |
| 01/04/10 | 2.11 | 2.18 | 2.10 | 167,926 | 2.16 | +0.05 +2.37% |
| 01/01/10 | 2.11 | 2.11 | 2.11 | 0 | 2.11 | 0.00 0.00% |
| 12/31/09 | 1.98 | 2.11 | 1.93 | 234,488 | 2.11 | +0.18 +9.33% |
| 12/30/09 | 2.08 | 2.09 | 1.90 | 520,745 | 1.93 | -0.15 -7.21% |
| 12/29/09 | 2.18 | 2.25 | 2.05 | 180,051 | 2.08 | -0.12 -5.45% |
| 12/28/09 | 2.15 | 2.25 | 2.08 | 226,907 | 2.20 | +0.09 +4.27% |
| 12/25/09 | 2.26 | 2.28 | 2.01 | 391,943 | 2.11 | 0.00 0.00% |
| 12/24/09 | 2.26 | 2.28 | 2.01 | 391,943 | 2.11 | -0.09 -4.09% |
| 12/23/09 | 2.30 | 2.36 | 2.10 | 416,322 | 2.20 | -0.04 -1.79% |
| 12/22/09 | 2.03 | 2.27 | 2.01 | 474,237 | 2.24 | +0.25 +12.56% |
| 12/21/09 | 1.89 | 2.01 | 1.89 | 372,814 | 1.99 | +0.11 +5.85% |
| 12/18/09 | 1.83 | 2.08 | 1.83 | 720,939 | 1.88 | +0.06 +3.30% |
| 12/17/09 | 1.78 | 1.82 | 1.77 | 103,020 | 1.82 | +0.01 +0.55% |
| 12/16/09 | 1.75 | 1.81 | 1.75 | 193,769 | 1.81 | +0.06 +3.43% |
| 12/15/09 | 1.75 | 1.80 | 1.74 | 201,359 | 1.75 | -0.01 -0.57% |
| 12/14/09 | 1.75 | 1.84 | 1.70 | 545,313 | 1.76 | -0.01 -0.56% |
| 12/11/09 | 1.61 | 1.78 | 1.55 | 724,897 | 1.77 | +0.20 +12.74% |
| 12/10/09 | 1.62 | 1.62 | 1.56 | 160,590 | 1.57 | -0.05 -3.09% |
| 12/09/09 | 1.58 | 1.62 | 1.56 | 122,016 | 1.62 | +0.04 +2.53% |
| 12/08/09 | 1.59 | 1.62 | 1.54 | 268,343 | 1.58 | -0.04 -2.47% |
| 12/07/09 | 1.56 | 1.63 | 1.55 | 155,416 | 1.62 | +0.02 +1.25% |
| 12/04/09 | 1.64 | 1.66 | 1.56 | 260,526 | 1.60 | -0.05 -3.03% |
| 12/03/09 | 1.66 | 1.72 | 1.61 | 326,707 | 1.65 | -0.01 -0.60% |
| 12/02/09 | 1.57 | 1.69 | 1.53 | 401,323 | 1.66 | +0.14 +9.21% |
| \/ Download Data To Spreadsheet | ||||||
