Time Sensitive News for Traders

QUIK - QuickLogic Corporation

Historical Data for QuickLogic Corp. (QUIK) 
$ 0.58 0.00 (0.00%) Volume: 0 3:59 PM EST Dec 1, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/1/08 0.5916 0.62 0.55 0.58 37,071 – –
11/28/08 0.60 0.63 0.58 0.58 69,842 0.01  1.75%
11/26/08 0.57 0.62 0.56 0.57 55,398 0.02  3.64%
11/25/08 0.57 0.60 0.55 0.55 65,179 0.02  3.77%
11/24/08 0.55 0.63 0.51 0.53 158,076 0.02  3.92%
11/21/08 0.6288 0.63 0.51 0.51 173,272 -0.022 -4.14%
11/20/08 0.60 0.63 0.532 0.532 95,800 -0.048 -8.28%
11/19/08 0.60 0.67 0.57 0.58 51,538 -0.03 -4.92%
11/18/08 0.65 0.69 0.60 0.61 98,199 -0.04 -6.15%
11/17/08 0.65 0.69 0.62 0.65 147,984 -0.08 -10.96%
11/14/08 0.80 0.80 0.65 0.73 96,154 0.04  5.80%
11/13/08 0.72 0.73 0.66 0.69 92,855 -0.05 -6.76%
11/12/08 0.80 0.89 0.73 0.74 45,539 -0.06 -7.50%
11/11/08 0.82 0.82 0.79 0.80 53,166 -0.02 -2.44%
11/10/08 0.9103 0.9103 0.81 0.82 67,051 -0.12 -12.77%
11/7/08 0.91 0.9501 0.89 0.94 32,400 0.02  2.17%
11/6/08 0.96 0.97 0.86 0.92 24,130 – –
11/5/08 0.96 0.96 0.92 0.92 10,900 -0.04 -4.17%
11/4/08 1.05 1.05 0.90 0.96 105,812 0.08  9.09%
11/3/08 0.99 1.00 0.86 0.88 106,188 -0.1099 -11.10%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE