QuickLogic Corporation (QUIK)

QUIK
🏛️ États-Unis →
6.09
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 5.24 5.30 5.02 5.11 0.1M
2021-12-30 5.09 5.39 4.99 5.29 0.0M
2021-12-29 5.03 5.20 4.96 5.15 0.1M
2021-12-28 5.08 5.22 5.00 5.07 0.1M
2021-12-27 5.10 5.33 4.98 5.07 0.1M
2021-12-23 5.17 5.25 5.05 5.19 0.1M
2021-12-22 5.13 5.30 5.08 5.20 0.0M
2021-12-21 4.79 5.26 4.73 5.11 0.1M
2021-12-20 4.81 4.97 4.67 4.78 0.1M
2021-12-17 4.78 5.10 4.78 5.00 0.0M
2021-12-16 5.28 5.28 4.69 4.90 0.1M
2021-12-15 5.17 5.32 5.00 5.24 0.1M
2021-12-14 5.25 5.37 5.17 5.22 0.0M
2021-12-13 5.48 5.60 5.27 5.32 0.0M
2021-12-10 5.58 5.60 5.30 5.51 0.1M
2021-12-09 5.54 5.67 5.17 5.45 0.1M
2021-12-08 5.50 5.81 5.35 5.70 0.0M
2021-12-07 5.30 5.60 5.17 5.49 0.2M
2021-12-06 5.24 5.40 5.12 5.30 0.0M
2021-12-03 5.36 5.36 5.06 5.24 0.1M
2021-12-02 5.30 5.69 5.24 5.34 0.0M
2021-12-01 5.73 5.90 5.17 5.22 0.1M
2021-11-30 5.55 5.76 5.47 5.71 0.0M
2021-11-29 5.72 5.72 5.51 5.56 0.0M
2021-11-26 5.74 5.79 5.52 5.74 0.0M
2021-11-24 5.78 5.94 5.72 5.79 0.0M
2021-11-23 6.03 6.05 5.75 5.87 0.0M
2021-11-22 6.50 6.58 5.76 5.99 0.2M
2021-11-19 6.76 6.76 6.20 6.58 0.1M
2021-11-18 8.00 8.00 6.09 6.88 0.5M
2021-11-17 7.39 7.95 7.00 7.71 0.3M
2021-11-16 6.70 7.49 6.70 7.39 0.3M
2021-11-15 6.66 6.98 6.50 6.83 0.1M
2021-11-12 6.71 6.80 6.32 6.62 0.1M
2021-11-11 6.40 6.76 6.40 6.63 0.0M
2021-11-10 6.66 6.75 6.30 6.39 0.0M
2021-11-09 6.84 6.85 6.54 6.69 0.0M
2021-11-08 6.70 6.95 6.70 6.87 0.1M
2021-11-05 6.99 6.99 6.61 6.64 0.1M
2021-11-04 6.15 6.66 6.11 6.56 0.1M
2021-11-03 6.05 6.17 5.93 6.04 0.0M
2021-11-02 6.03 6.13 6.00 6.09 0.0M
2021-11-01 6.00 6.19 6.00 6.09 0.0M
2021-10-29 6.12 6.20 5.90 5.95 0.0M
2021-10-27 5.77 5.89 5.72 5.85 0.0M
2021-10-26 5.88 5.97 5.80 5.90 0.0M
2021-10-25 5.90 6.00 5.76 5.91 0.0M
2021-10-22 6.01 6.15 5.75 5.93 0.0M
2021-10-21 6.20 6.24 5.96 6.05 0.0M
2021-10-20 6.17 6.24 6.00 6.15 0.0M
2021-10-19 6.00 6.38 5.87 6.23 0.1M
2021-10-18 5.73 5.91 5.73 5.90 0.0M
2021-10-15 5.78 5.83 5.68 5.73 0.0M
2021-10-14 5.80 5.83 5.64 5.71 0.0M
2021-10-13 5.55 5.80 5.52 5.79 0.0M
2021-10-12 5.68 5.72 5.53 5.58 0.0M
2021-10-11 5.80 5.80 5.56 5.73 0.1M
2021-10-08 5.86 5.86 5.70 5.79 0.0M
2021-10-07 5.60 5.85 5.60 5.79 0.0M
2021-10-06 5.64 5.72 5.60 5.63 0.0M
2021-10-05 5.85 5.86 5.57 5.79 0.0M
2021-10-04 5.89 5.89 5.51 5.83 0.1M
2021-10-01 5.70 6.00 5.60 5.80 0.1M
2021-09-30 5.43 5.50 5.27 5.36 0.1M
2021-09-29 5.68 5.99 5.26 5.41 0.1M
2021-09-28 5.70 6.05 5.47 5.61 0.0M
2021-09-27 5.65 5.83 5.62 5.73 0.0M
2021-09-24 5.58 5.69 5.40 5.69 0.0M
2021-09-23 5.67 5.73 5.59 5.65 0.0M
2021-09-22 5.44 5.70 5.44 5.60 0.0M
2021-09-21 5.57 5.90 5.35 5.43 0.1M
2021-09-20 5.87 5.90 5.62 5.67 0.0M
2021-09-17 5.94 6.05 5.89 5.97 0.0M
2021-09-16 6.00 6.06 5.97 5.98 0.0M
2021-09-15 5.74 6.11 5.67 6.04 0.0M
2021-09-14 5.89 5.90 5.68 5.71 0.0M
2021-09-13 5.83 6.11 5.73 5.91 0.1M
2021-09-10 5.72 5.92 5.69 5.72 0.0M
2021-09-09 5.77 5.93 5.68 5.72 0.1M
2021-09-08 5.89 5.90 5.71 5.80 0.0M
2021-09-07 6.27 6.28 5.84 5.96 0.0M
2021-09-03 6.43 6.47 6.19 6.27 0.0M
2021-09-02 6.31 6.45 6.15 6.44 0.1M
2021-09-01 6.09 6.43 6.09 6.20 0.1M
2021-08-31 5.97 6.17 5.93 6.09 0.0M
2021-08-30 5.89 6.10 5.83 5.97 0.0M
2021-08-27 5.70 5.96 5.59 5.86 0.1M
2021-08-26 5.65 5.86 5.62 5.74 0.0M
2021-08-25 5.44 5.66 5.44 5.60 0.0M
2021-08-24 5.35 5.51 5.25 5.42 0.0M
2021-08-23 5.26 5.50 5.26 5.36 0.1M
2021-08-20 5.05 5.27 5.03 5.19 0.1M
2021-08-19 5.27 5.27 4.87 5.05 0.1M
2021-08-18 5.01 5.60 4.90 5.40 0.3M
2021-08-17 4.76 4.80 4.50 4.67 0.1M
2021-08-16 4.69 4.95 4.60 4.76 0.1M
2021-08-13 5.03 5.11 4.66 4.66 0.1M
2021-08-12 5.11 5.27 5.01 5.08 0.0M
2021-08-11 5.19 5.20 5.00 5.08 0.0M
2021-08-10 5.26 5.26 5.01 5.20 0.0M
2021-08-09 5.11 5.32 5.07 5.27 0.0M
2021-08-06 5.09 5.28 5.06 5.10 0.1M
2021-08-05 5.14 5.28 5.14 5.20 0.0M
2021-08-04 5.36 5.40 5.08 5.17 0.1M
2021-08-03 5.55 5.55 5.19 5.30 0.1M
2021-08-02 5.30 5.59 5.30 5.57 0.0M
2021-07-30 5.52 5.59 5.28 5.30 0.2M
2021-07-29 5.55 5.74 5.47 5.60 0.0M
2021-07-28 5.32 5.58 5.28 5.49 0.0M
2021-07-27 5.75 5.85 5.06 5.36 0.1M
2021-07-26 5.64 5.82 5.63 5.69 0.0M
2021-07-23 5.83 5.93 5.57 5.64 0.1M
2021-07-22 5.87 5.87 5.62 5.82 0.0M
2021-07-21 5.73 5.95 5.68 5.91 0.0M
2021-07-20 5.54 5.88 5.51 5.72 0.1M
2021-07-19 5.62 5.81 5.51 5.60 0.0M
2021-07-16 5.85 5.94 5.69 5.73 0.0M
2021-07-15 5.91 6.12 5.75 5.86 0.0M
2021-07-14 6.05 6.22 5.94 5.96 0.0M
2021-07-13 6.28 6.44 5.98 5.99 0.0M
2021-07-12 6.51 6.53 6.33 6.44 0.0M
2021-07-09 6.04 6.62 5.86 6.53 0.1M
2021-07-08 6.01 6.35 5.65 6.00 0.2M
2021-07-07 6.52 6.63 6.12 6.18 0.1M
2021-07-06 6.61 6.75 6.50 6.51 0.0M
2021-07-02 6.77 6.97 6.52 6.68 0.1M
2021-07-01 7.23 7.23 6.65 6.75 0.1M
2021-06-30 7.23 7.38 7.15 7.23 0.0M
2021-06-29 7.01 7.34 7.01 7.28 0.1M
2021-06-28 6.99 7.19 6.99 7.00 0.0M
2021-06-25 7.17 7.30 6.89 6.95 0.1M
2021-06-24 6.95 7.24 6.64 7.20 0.1M
2021-06-23 6.64 6.95 6.60 6.85 0.0M
2021-06-22 6.32 6.82 6.30 6.59 0.1M
2021-06-21 6.38 6.55 6.20 6.39 0.1M
2021-06-18 6.21 6.45 6.15 6.40 0.0M
2021-06-17 6.45 6.68 6.36 6.43 0.1M
2021-06-16 7.29 7.29 6.45 6.50 0.2M
2021-06-15 7.36 7.50 7.10 7.30 0.1M
2021-06-14 6.76 7.44 6.76 7.35 0.1M
2021-06-11 6.79 6.93 6.59 6.72 0.0M
2021-06-10 6.84 6.88 6.59 6.64 0.1M
2021-06-09 7.00 7.14 6.85 6.86 0.1M
2021-06-08 6.97 7.09 6.67 6.92 0.1M
2021-06-07 7.00 7.12 6.77 6.91 0.1M
2021-06-04 6.19 6.95 5.99 6.95 0.2M
2021-06-03 6.09 6.20 5.87 6.07 0.1M
2021-06-02 6.25 6.34 6.02 6.14 0.1M
2021-06-01 6.48 6.48 6.09 6.22 0.1M
2021-05-28 6.26 6.45 6.15 6.19 0.1M
2021-05-27 5.91 6.22 5.86 6.20 0.1M
2021-05-26 5.69 5.98 5.60 5.88 0.1M
2021-05-25 5.84 6.06 5.57 5.65 0.2M
2021-05-24 5.89 5.99 5.60 5.84 0.1M
2021-05-21 5.93 5.97 5.69 5.90 0.1M
2021-05-20 5.53 6.01 5.52 5.83 0.2M
2021-05-19 5.90 6.09 5.22 5.38 0.4M
2021-05-18 6.01 6.25 5.81 6.14 0.1M
2021-05-17 5.81 6.00 5.57 5.83 0.1M
2021-05-14 5.54 5.94 5.33 5.72 0.2M
2021-05-13 5.61 5.81 5.20 5.31 0.1M
2021-05-12 6.18 6.20 5.50 5.57 0.1M
2021-05-11 5.97 6.24 5.81 6.23 0.1M
2021-05-10 6.25 6.36 5.95 6.18 0.1M
2021-05-07 6.73 6.80 5.98 6.22 0.1M
2021-05-06 5.85 7.40 5.74 6.58 1.0M
2021-05-05 6.10 6.20 5.74 5.93 0.0M
2021-05-04 6.08 6.15 5.70 6.06 0.1M
2021-05-03 6.59 6.59 5.98 6.15 0.1M
2021-04-30 6.39 6.64 6.35 6.58 0.1M
2021-04-29 6.71 6.95 6.44 6.50 0.1M
2021-04-28 6.77 6.79 6.51 6.64 0.0M
2021-04-27 7.25 7.25 6.85 6.86 0.1M
2021-04-26 6.80 7.34 6.59 7.33 0.1M
2021-04-23 6.10 6.73 6.05 6.71 0.1M
2021-04-22 6.21 6.38 5.87 6.10 0.0M
2021-04-21 5.90 6.28 5.88 6.20 0.0M
2021-04-20 6.12 6.12 5.68 5.88 0.1M
2021-04-19 6.38 6.48 6.05 6.09 0.1M
2021-04-16 6.34 6.66 6.18 6.57 0.1M
2021-04-15 6.71 6.86 6.02 6.40 0.1M
2021-04-14 6.77 6.98 6.60 6.66 0.0M
2021-04-13 6.89 6.98 6.36 6.80 0.1M
2021-04-12 7.16 7.29 6.82 6.95 0.0M
2021-04-09 7.26 7.38 7.13 7.18 0.0M
2021-04-08 7.74 7.74 7.33 7.37 0.1M
2021-04-07 7.79 7.79 7.25 7.60 0.1M
2021-04-06 7.45 8.12 7.41 7.86 0.1M
2021-04-05 7.93 7.93 7.29 7.45 0.1M
2021-04-01 7.05 7.77 7.01 7.63 0.1M
2021-03-31 6.53 7.15 6.27 6.92 0.1M
2021-03-30 6.60 6.88 6.26 6.48 0.1M
2021-03-29 7.30 7.41 6.55 6.55 0.1M
2021-03-26 7.19 7.51 7.04 7.30 0.1M
2021-03-25 6.59 7.33 6.59 7.19 0.1M
2021-03-24 7.92 8.12 7.00 7.01 0.2M
2021-03-23 8.47 8.65 7.70 7.79 0.2M
2021-03-22 7.96 8.78 7.80 8.44 0.2M
2021-03-19 7.86 8.18 7.71 7.90 0.2M
2021-03-18 8.20 8.28 7.66 7.77 0.1M
2021-03-17 8.03 8.50 7.81 8.37 0.1M
2021-03-16 8.59 8.72 8.05 8.24 0.1M
2021-03-15 8.10 8.59 8.00 8.41 0.2M
2021-03-12 8.00 8.14 7.52 7.94 0.1M
2021-03-11 7.24 8.27 7.20 8.13 0.3M
2021-03-10 6.99 7.26 6.80 7.08 0.1M
2021-03-09 6.20 7.16 6.18 7.16 0.2M
2021-03-08 6.79 7.17 6.25 6.27 0.2M
2021-03-05 6.33 7.16 5.95 6.91 0.4M
2021-03-04 7.21 7.36 6.03 6.32 0.5M
2021-03-03 8.12 8.42 7.20 7.20 0.4M
2021-03-02 8.78 9.00 8.00 8.08 0.4M
2021-03-01 9.06 10.30 8.60 8.83 1.1M
2021-02-26 7.31 9.26 7.08 8.90 0.9M
2021-02-25 6.84 7.46 6.47 7.42 0.3M
2021-02-24 6.81 6.95 6.60 6.84 0.3M
2021-02-23 7.01 7.15 6.16 6.58 0.5M
2021-02-22 8.57 8.57 7.33 7.45 0.7M
2021-02-19 7.78 9.00 7.10 8.96 1.5M
2021-02-18 9.84 12.49 7.58 7.92 12.4M
2021-02-17 7.05 7.40 6.59 7.17 0.3M
2021-02-16 7.16 7.27 6.22 7.06 0.9M
2021-02-12 5.68 8.17 5.62 7.04 3.5M
2021-02-11 4.59 5.49 4.52 5.47 0.4M
2021-02-10 4.50 4.54 4.22 4.48 0.1M
2021-02-09 4.21 4.36 4.17 4.36 0.1M
2021-02-08 4.27 4.47 4.11 4.21 0.1M
2021-02-05 4.40 4.44 4.10 4.30 0.1M
2021-02-04 4.25 4.43 4.23 4.40 0.1M
2021-02-03 3.95 4.17 3.90 4.16 0.1M
2021-02-02 3.63 4.06 3.63 3.88 0.1M
2021-02-01 3.82 3.91 3.65 3.76 0.1M
2021-01-29 3.90 3.95 3.71 3.84 0.1M
2021-01-28 4.00 4.06 3.80 3.84 0.1M
2021-01-27 4.24 4.25 3.89 3.95 0.1M
2021-01-26 4.20 4.38 4.20 4.24 0.1M
2021-01-25 4.52 4.61 4.35 4.43 0.1M
2021-01-22 4.62 4.62 4.48 4.52 0.0M
2021-01-21 4.57 4.73 4.46 4.62 0.1M
2021-01-20 4.61 4.70 4.50 4.58 0.1M
2021-01-19 4.30 4.66 4.30 4.51 0.2M
2021-01-15 4.36 4.49 4.22 4.44 0.1M
2021-01-14 4.14 4.35 4.14 4.34 0.1M
2021-01-13 3.99 4.15 3.94 4.09 0.1M
2021-01-12 3.90 4.03 3.85 3.94 0.1M
2021-01-11 3.97 4.01 3.86 3.90 0.1M
2021-01-08 4.00 4.17 3.81 3.98 0.1M
2021-01-07 3.96 4.19 3.92 3.98 0.1M
2021-01-06 4.08 4.10 3.83 3.89 0.1M
2021-01-05 3.59 4.16 3.59 4.08 0.2M
2021-01-04 3.96 3.97 3.51 3.60 0.1M