QuickLogic Corporation (QUIK)

QUIK
🏛️ États-Unis →
5.91
Dernière Mise à Jour: 2025-09-29
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
2023-12-29 13.90 14.08 13.63 13.86 0.1M
2023-12-28 14.57 14.83 13.63 13.96 0.2M
2023-12-27 14.17 14.61 14.05 14.29 0.2M
2023-12-26 13.45 14.36 13.37 14.05 0.2M
2023-12-22 13.60 13.69 13.25 13.35 0.1M
2023-12-21 13.01 13.90 13.01 13.54 0.1M
2023-12-20 13.18 13.55 12.91 13.00 0.1M
2023-12-19 13.65 13.89 12.52 13.20 0.2M
2023-12-18 13.95 13.95 13.14 13.63 0.2M
2023-12-15 12.97 13.79 12.80 13.45 0.2M
2023-12-14 13.04 13.35 12.36 12.79 0.2M
2023-12-13 12.30 13.70 12.30 12.80 0.4M
2023-12-12 11.20 12.17 11.20 12.07 0.2M
2023-12-11 11.78 11.91 11.25 11.33 0.1M
2023-12-08 11.29 11.83 11.17 11.82 0.0M
2023-12-07 11.30 11.69 11.21 11.30 0.1M
2023-12-06 10.58 11.39 10.58 11.26 0.1M
2023-12-05 11.17 11.17 10.51 10.71 0.1M
2023-12-04 11.86 11.86 11.00 11.25 0.1M
2023-12-01 11.10 12.02 10.83 11.91 0.1M
2023-11-30 12.80 12.80 10.82 10.99 0.3M
2023-11-29 12.70 12.99 12.02 12.96 0.1M
2023-11-28 12.42 12.67 11.95 12.51 0.2M
2023-11-27 13.11 13.63 12.35 12.48 0.3M
2023-11-24 11.94 13.31 11.50 12.97 0.2M
2023-11-22 11.47 11.82 11.24 11.77 0.1M
2023-11-21 11.10 11.50 11.10 11.47 0.1M
2023-11-20 11.23 11.74 11.00 11.20 0.1M
2023-11-17 10.48 11.09 10.35 10.98 0.1M
2023-11-16 9.87 10.67 9.86 10.60 0.1M
2023-11-15 10.30 10.50 9.85 10.19 0.2M
2023-11-14 10.23 10.23 9.82 10.00 0.1M
2023-11-13 9.50 9.73 9.46 9.68 0.0M
2023-11-10 9.55 9.88 9.36 9.48 0.0M
2023-11-09 9.55 9.55 9.36 9.49 0.0M
2023-11-08 9.61 9.62 9.31 9.46 0.0M
2023-11-07 9.25 9.62 9.06 9.50 0.0M
2023-11-06 9.31 9.49 9.12 9.16 0.0M
2023-11-03 9.36 9.52 9.27 9.30 0.0M
2023-11-02 9.08 9.35 9.00 9.25 0.0M
2023-11-01 9.15 9.30 9.03 9.16 0.0M
2023-10-31 9.26 9.39 9.07 9.36 0.0M
2023-10-30 9.51 9.51 9.17 9.38 0.0M
2023-10-27 9.29 9.41 9.29 9.40 0.0M
2023-10-26 9.48 9.48 9.10 9.36 0.0M
2023-10-25 9.69 9.69 9.02 9.35 0.0M
2023-10-24 9.39 9.75 9.39 9.69 0.0M
2023-10-23 9.14 9.52 9.10 9.52 0.0M
2023-10-20 9.26 9.30 9.05 9.30 0.0M
2023-10-19 9.28 9.41 8.96 9.14 0.0M
2023-10-18 9.18 9.33 9.06 9.23 0.0M
2023-10-17 9.04 9.36 9.04 9.19 0.0M
2023-10-16 9.14 9.43 9.14 9.15 0.0M
2023-10-13 9.75 9.75 9.00 9.10 0.0M
2023-10-12 9.71 9.83 9.45 9.70 0.0M
2023-10-11 9.79 9.93 9.52 9.64 0.0M
2023-10-10 9.92 10.10 9.50 9.77 0.1M
2023-10-09 9.34 9.91 9.19 9.90 0.1M
2023-10-06 8.55 9.31 8.55 9.01 0.1M
2023-10-05 8.73 8.83 8.61 8.64 0.0M
2023-10-04 8.35 8.76 8.35 8.67 0.0M
2023-10-03 8.45 8.84 8.35 8.48 0.0M
2023-10-02 8.72 8.81 8.38 8.74 0.0M
2023-09-29 8.64 8.75 8.34 8.60 0.0M
2023-09-28 8.38 8.49 8.30 8.30 0.0M
2023-09-27 8.41 8.56 8.18 8.31 0.0M
2023-09-26 8.32 8.58 8.25 8.36 0.0M
2023-09-25 8.55 8.61 8.30 8.30 0.0M
2023-09-22 8.51 8.76 8.51 8.53 0.0M
2023-09-21 8.30 8.72 8.22 8.51 0.0M
2023-09-20 8.64 8.85 8.32 8.33 0.0M
2023-09-19 8.40 8.82 8.29 8.76 0.0M
2023-09-18 8.34 8.64 8.15 8.62 0.0M
2023-09-15 8.80 8.97 8.10 8.51 0.1M
2023-09-14 8.44 8.75 8.38 8.74 0.0M
2023-09-13 8.17 8.64 8.15 8.46 0.0M
2023-09-12 8.09 8.35 8.09 8.21 0.0M
2023-09-11 8.35 8.40 8.15 8.21 0.0M
2023-09-08 8.14 8.40 8.04 8.40 0.0M
2023-09-07 8.03 8.44 8.03 8.20 0.1M
2023-09-06 8.35 8.57 8.04 8.39 0.1M
2023-09-05 8.20 8.52 8.07 8.49 0.0M
2023-09-01 8.28 8.52 8.01 8.03 0.1M
2023-08-31 9.00 9.10 8.34 8.38 0.0M
2023-08-30 8.91 9.13 8.79 8.88 0.0M
2023-08-29 8.33 8.85 8.33 8.80 0.0M
2023-08-28 8.61 8.75 8.38 8.38 0.0M
2023-08-25 8.37 8.69 8.17 8.49 0.0M
2023-08-24 8.27 8.56 8.16 8.38 0.1M
2023-08-23 7.42 8.20 7.42 8.06 0.1M
2023-08-22 7.62 7.64 7.25 7.42 0.0M
2023-08-21 7.76 7.90 7.55 7.55 0.0M
2023-08-18 7.54 8.00 7.51 7.75 0.1M
2023-08-17 7.82 7.99 7.53 7.60 0.0M
2023-08-16 8.49 8.76 7.77 7.88 0.1M
2023-08-15 7.99 8.88 7.75 8.57 0.2M
2023-08-14 7.49 7.74 7.11 7.57 0.0M
2023-08-11 7.25 7.56 7.05 7.40 0.0M
2023-08-10 7.79 7.79 7.25 7.29 0.1M
2023-08-09 8.04 8.19 7.77 7.81 0.0M
2023-08-08 8.14 8.38 8.03 8.03 0.1M
2023-08-07 8.12 8.37 8.12 8.19 0.0M
2023-08-04 8.30 8.48 8.02 8.06 0.1M
2023-08-03 8.43 8.50 8.20 8.26 0.0M
2023-08-02 8.23 8.50 8.06 8.41 0.0M
2023-08-01 8.09 8.49 8.02 8.28 0.0M
2023-07-31 8.28 8.43 8.07 8.21 0.0M
2023-07-28 8.25 8.42 8.02 8.27 0.0M
2023-07-27 8.44 8.50 8.03 8.18 0.0M
2023-07-26 8.60 8.72 8.37 8.49 0.0M
2023-07-25 8.84 8.89 8.57 8.67 0.0M
2023-07-24 8.80 9.02 8.63 8.74 0.1M
2023-07-21 9.03 9.08 8.81 8.92 0.0M
2023-07-20 8.25 9.00 8.25 8.91 0.1M
2023-07-19 8.42 8.83 8.20 8.25 0.1M
2023-07-18 9.25 9.29 8.94 9.16 0.1M
2023-07-17 9.00 9.34 8.90 9.17 0.1M
2023-07-14 8.95 9.14 8.95 9.03 0.0M
2023-07-13 9.17 9.30 8.91 8.91 0.0M
2023-07-12 8.90 9.13 8.79 9.12 0.0M
2023-07-11 8.75 8.89 8.64 8.78 0.0M
2023-07-10 9.08 9.13 8.85 8.93 0.0M
2023-07-07 8.95 9.30 8.92 9.17 0.0M
2023-07-06 8.74 9.00 8.70 8.92 0.0M
2023-07-05 9.08 9.61 8.61 8.85 0.1M
2023-07-03 9.42 9.49 9.16 9.35 0.0M
2023-06-30 9.25 9.56 9.01 9.19 0.1M
2023-06-29 9.18 9.52 9.11 9.20 0.1M
2023-06-28 9.29 9.50 9.05 9.18 0.1M
2023-06-27 9.50 9.70 8.81 9.48 0.1M
2023-06-26 8.45 9.48 8.40 9.45 0.4M
2023-06-23 7.50 8.39 7.30 8.37 0.2M
2023-06-22 7.60 7.60 7.33 7.44 0.0M
2023-06-21 7.84 7.84 7.37 7.42 0.0M
2023-06-20 7.69 7.83 7.62 7.69 0.0M
2023-06-16 7.65 7.85 7.27 7.68 0.1M
2023-06-15 7.42 7.87 7.37 7.52 0.0M
2023-06-14 7.69 7.70 7.28 7.50 0.0M
2023-06-13 7.55 7.70 7.28 7.61 0.0M
2023-06-12 7.68 7.70 7.31 7.59 0.0M
2023-06-09 7.09 7.65 6.98 7.58 0.1M
2023-06-08 6.15 7.18 6.15 7.18 0.1M
2023-06-07 5.90 6.16 5.90 6.08 0.0M
2023-06-06 6.01 6.08 5.81 5.89 0.0M
2023-06-05 6.12 6.25 6.02 6.12 0.0M
2023-06-02 5.91 6.06 5.86 5.94 0.0M
2023-06-01 6.02 6.02 5.84 5.90 0.0M
2023-05-31 5.99 6.23 5.85 6.00 0.0M
2023-05-30 6.04 6.24 5.99 6.03 0.0M
2023-05-26 5.72 6.10 5.72 5.94 0.1M
2023-05-25 5.85 5.85 5.62 5.66 0.0M
2023-05-24 5.71 5.80 5.60 5.73 0.0M
2023-05-23 5.74 5.78 5.71 5.78 0.0M
2023-05-22 5.83 5.83 5.65 5.79 0.0M
2023-05-19 5.83 5.93 5.70 5.83 0.0M
2023-05-18 5.88 5.90 5.70 5.82 0.0M
2023-05-17 5.44 5.88 5.40 5.81 0.1M
2023-05-16 5.26 5.54 5.26 5.45 0.0M
2023-05-15 5.19 5.42 5.19 5.40 0.0M
2023-05-12 5.52 5.52 5.19 5.19 0.0M
2023-05-11 5.17 5.20 5.10 5.20 0.0M
2023-05-10 5.27 5.40 5.19 5.19 0.0M
2023-05-09 5.55 5.55 5.35 5.43 0.0M
2023-05-08 5.54 5.68 5.51 5.54 0.0M
2023-05-05 5.73 5.73 5.51 5.58 0.0M
2023-05-04 5.72 5.94 5.50 5.74 0.0M
2023-05-03 5.93 5.93 5.53 5.66 0.0M
2023-05-02 5.53 5.81 5.53 5.81 0.0M
2023-05-01 5.59 5.59 5.42 5.47 0.0M
2023-04-28 5.37 5.59 5.37 5.54 0.0M
2023-04-27 5.68 5.68 5.38 5.50 0.0M
2023-04-26 5.60 5.72 5.56 5.64 0.0M
2023-04-25 5.70 5.90 5.60 5.60 0.0M
2023-04-24 5.72 5.90 5.72 5.76 0.0M
2023-04-21 5.64 5.71 5.54 5.71 0.0M
2023-04-20 5.94 5.94 5.66 5.66 0.0M
2023-04-19 5.83 5.84 5.80 5.80 0.0M
2023-04-18 5.85 6.02 5.59 5.78 0.0M
2023-04-17 5.55 6.30 5.50 5.92 0.0M
2023-04-14 5.70 5.80 5.60 5.68 0.0M
2023-04-13 5.84 5.86 5.70 5.70 0.0M
2023-04-12 6.04 6.04 5.75 5.75 0.0M
2023-04-11 6.08 6.08 5.85 5.85 0.0M
2023-04-10 5.80 6.10 5.77 6.06 0.0M
2023-04-06 5.91 5.91 5.77 5.77 0.0M
2023-04-05 5.94 5.99 5.74 5.96 0.0M
2023-04-04 5.92 5.97 5.77 5.95 0.0M
2023-04-03 5.98 6.00 5.84 5.84 0.0M
2023-03-31 5.90 6.00 5.88 5.94 0.0M
2023-03-30 5.88 5.89 5.85 5.88 0.0M
2023-03-29 5.82 5.90 5.75 5.79 0.0M
2023-03-28 5.80 5.85 5.66 5.82 0.0M
2023-03-27 5.62 5.80 5.61 5.80 0.0M
2023-03-24 5.20 5.59 5.20 5.56 0.1M
2023-03-23 5.04 5.21 5.04 5.19 0.0M
2023-03-22 5.32 5.33 5.05 5.12 0.0M
2023-03-21 5.15 5.46 5.15 5.19 0.0M
2023-03-20 5.46 5.46 5.06 5.06 0.0M
2023-03-17 5.38 5.43 5.22 5.41 0.0M
2023-03-16 5.15 5.44 5.15 5.37 0.0M
2023-03-15 5.02 5.48 5.02 5.17 0.0M
2023-03-14 5.25 5.36 5.19 5.30 0.0M
2023-03-13 5.17 5.27 5.16 5.16 0.0M
2023-03-10 5.28 5.52 5.17 5.17 0.0M
2023-03-09 5.31 5.35 5.18 5.18 0.0M
2023-03-08 5.49 5.52 5.19 5.29 0.0M
2023-03-07 5.55 5.56 5.48 5.55 0.0M
2023-03-06 5.64 5.64 5.51 5.60 0.0M
2023-03-03 5.69 5.74 5.46 5.74 0.0M
2023-03-02 5.65 5.83 5.59 5.67 0.0M
2023-03-01 5.65 5.84 5.52 5.66 0.0M
2023-02-28 6.00 6.00 5.61 5.69 0.0M
2023-02-27 5.73 5.73 5.57 5.69 0.0M
2023-02-24 5.73 5.76 5.55 5.57 0.0M
2023-02-23 5.75 5.82 5.72 5.74 0.0M
2023-02-22 5.59 5.66 5.52 5.63 0.0M
2023-02-21 5.75 5.75 5.56 5.56 0.0M
2023-02-17 5.80 5.82 5.72 5.78 0.0M
2023-02-16 5.77 5.88 5.75 5.83 0.0M
2023-02-15 5.64 5.85 5.64 5.83 0.0M
2023-02-14 5.66 5.91 5.66 5.84 0.0M
2023-02-13 5.78 5.85 5.70 5.80 0.0M
2023-02-10 5.81 5.82 5.75 5.81 0.0M
2023-02-09 5.85 5.93 5.82 5.85 0.0M
2023-02-08 5.80 5.85 5.80 5.82 0.0M
2023-02-07 5.97 6.00 5.84 5.87 0.0M
2023-02-06 5.81 6.04 5.81 5.96 0.0M
2023-02-03 5.90 6.21 5.80 5.81 0.0M
2023-02-02 6.18 6.25 6.05 6.12 0.0M
2023-02-01 6.03 6.20 5.85 6.07 0.0M
2023-01-31 5.85 6.03 5.85 6.00 0.0M
2023-01-30 5.96 5.96 5.85 5.85 0.0M
2023-01-27 5.93 6.18 5.93 6.07 0.0M
2023-01-26 6.03 6.11 5.96 6.03 0.0M
2023-01-25 6.12 6.12 5.91 6.03 0.0M
2023-01-24 6.12 6.16 6.12 6.14 0.0M
2023-01-23 6.18 6.25 6.12 6.12 0.0M
2023-01-20 6.10 6.25 6.10 6.18 0.0M
2023-01-19 6.18 6.18 6.09 6.11 0.0M
2023-01-18 6.35 6.35 6.17 6.17 0.0M
2023-01-17 6.22 6.43 6.15 6.36 0.0M
2023-01-13 6.07 6.34 6.07 6.27 0.0M
2023-01-12 6.22 6.22 6.05 6.06 0.0M
2023-01-11 5.90 6.11 5.74 6.05 0.0M
2023-01-10 5.51 5.98 5.51 5.95 0.0M
2023-01-09 5.47 5.68 5.47 5.58 0.0M
2023-01-06 5.32 5.64 5.32 5.47 0.0M
2023-01-05 5.19 5.32 5.19 5.21 0.0M
2023-01-04 5.17 5.32 5.10 5.27 0.0M
2023-01-03 5.05 5.18 5.00 5.18 0.0M