Historical Prices for Quicklogic Corp (QUIK)

Symbol:

Historical Data for QuickLogic Corp. (QUIK)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	1.00	1.03	0.90	0.9299	151,847	-0.1201	-11.44%
10/3/08	1.06	1.09	1.03	1.05	83,269	0.09	9.38%
10/2/08	1.10	1.13	0.92	0.96	162,080	-0.1299	-11.92%
10/1/08	1.07	1.10	1.06	1.0899	61,930	0.0399	3.80%
9/30/08	0.99	1.05	0.92	1.05	254,729	0.07	7.14%
9/29/08	1.00	1.05	0.98	0.98	52,414	-0.05	-4.85%
9/26/08	1.0263	1.0399	1.00	1.03	32,684	0.01	0.98%
9/25/08	1.12	1.12	1.02	1.02	93,499	-0.07	-6.42%
9/24/08	1.15	1.19	1.08	1.09	22,195	-0.06	-5.22%
9/23/08	1.20	1.20	1.15	1.15	33,250	-0.03	-2.54%
9/22/08	1.15	1.23	1.12	1.18	39,883	-0.05	-4.07%
9/19/08	1.15	1.25	1.12	1.23	57,071	0.15	13.89%
9/18/08	1.09	1.14	1.00	1.08	103,217	-0.04	-3.57%
9/17/08	1.21	1.21	1.05	1.12	103,001	-0.04	-3.45%
9/16/08	1.19	1.19	1.16	1.16	105,352	-0.1076	-8.49%
9/15/08	1.16	1.29	1.16	1.2676	10,978	0.0676	5.63%
9/12/08	1.18	1.27	1.16	1.20	71,084	0.04	3.45%
9/11/08	1.23	1.27	1.13	1.16	39,500	-0.02	-1.69%
9/10/08	1.13	1.2899	1.13	1.18	100,179	0.04	3.51%
9/9/08	1.26	1.275	1.12	1.14	103,111	-0.11	-8.80%
9/8/08	1.32	1.34	1.21	1.25	67,092	-0.02	-1.57%
9/5/08	1.28	1.34	1.25	1.27	135,351	-0.01	-0.78%
9/4/08	1.46	1.48	1.24	1.28	358,433	-0.21	-14.09%
9/3/08	1.53	1.53	1.46	1.49	39,416	-0.01	-0.67%
9/2/08	1.54	1.57	1.4799	1.50	140,240	-0.03	-1.96%
8/29/08	1.53	1.58	1.53	1.53	57,314	-0.04	-2.55%
8/28/08	1.54	1.59	1.53	1.57	27,505	0.0001	0.01%
8/27/08	1.54	1.57	1.54	1.5699	36,958	-0.0001	-0.01%
8/26/08	1.55	1.5999	1.55	1.57	42,720	-0.01	-0.63%
8/25/08	1.62	1.62	1.56	1.58	17,805	-0.02	-1.25%
8/22/08	1.55	1.67	1.55	1.60	91,214	0.09	5.96%
8/21/08	1.51	1.52	1.50	1.51	15,714	-0.01	-0.66%
8/20/08	1.59	1.59	1.52	1.52	15,651	-0.03	-1.94%
8/19/08	1.60	1.60	1.55	1.55	54,313	-0.04	-2.52%
8/18/08	1.63	1.63	1.5701	1.59	32,138	-0.01	-0.63%
8/15/08	1.55	1.67	1.55	1.60	123,972	0.01	0.63%
8/14/08	1.60	1.64	1.59	1.59	52,281	-0.04	-2.45%
8/13/08	1.64	1.65	1.5924	1.63	112,085	0.02	1.24%
8/12/08	1.58	1.63	1.56	1.61	66,328	0.06	3.87%
8/11/08	1.54	1.65	1.50	1.55	145,070	0.01	0.65%
8/8/08	1.52	1.58	1.51	1.54	80,400	0.05	3.36%
8/7/08	1.53	1.54	1.45	1.49	62,851	-0.02	-1.32%
8/6/08	1.54	1.54	1.43	1.51	58,541	–	–
8/5/08	1.50	1.57	1.44	1.51	67,370	0.051	3.50%
8/4/08	1.51	1.54	1.45	1.459	62,102	-0.041	-2.73%
8/1/08	1.53	1.5949	1.50	1.50	71,227	-0.06	-3.85%
7/31/08	1.64	1.65	1.55	1.56	64,044	-0.06	-3.70%
7/30/08	1.66	1.67	1.59	1.62	126,165	0.01	0.62%
7/29/08	1.75	1.75	1.60	1.61	162,735	-0.07	-4.17%
7/28/08	1.75	1.81	1.60	1.68	107,800	-0.07	-4.00%
7/25/08	1.40	1.84	1.36	1.75	313,540	0.44	33.59%
7/24/08	1.31	1.42	1.29	1.31	101,835	-0.04	-2.96%
7/23/08	1.42	1.42	1.30	1.35	106,737	-0.12	-8.16%
7/22/08	1.40	1.47	1.34	1.47	68,337	0.07	5.00%
7/21/08	1.46	1.52	1.40	1.40	50,851	-0.08	-5.41%
7/18/08	1.55	1.55	1.40	1.48	38,320	-0.11	-6.92%
7/17/08	1.57	1.63	1.53	1.59	54,760	0.12	8.16%
7/16/08	1.38	1.62	1.38	1.47	58,530	0.07	5.00%
7/15/08	1.36	1.46	1.36	1.40	45,426	0.01	0.72%
7/14/08	1.66	1.62	1.38	1.39	151,208	-0.19	-12.03%
7/11/08	1.66	1.66	1.57	1.58	51,680	-0.04	-2.47%
7/10/08	1.62	1.66	1.60	1.62	24,260	–	–
7/9/08	1.65	1.71	1.62	1.62	29,659	-0.01	-0.61%
7/8/08	1.66	1.73	1.59	1.63	51,859	–	–