QuickLogic Corporation (QUIK)
USD 5.41
(6.08%)
USD 5.41
(6.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 May, 2001 | 5.45 | 5.84 | 5.0 | 5.46 | 18.6 Thousand |
| 07 May, 2001 | 6.18 | 6.33 | 5.3 | 5.46 | 7029.00 |
| 04 May, 2001 | 6.51 | 6.7 | 5.82 | 5.87 | 9457.00 |
| 03 May, 2001 | 6.5 | 6.8 | 6.25 | 6.6 | 20.92 Thousand |
| 02 May, 2001 | 5.95 | 6.65 | 5.95 | 6.5 | 6671.00 |
| 01 May, 2001 | 6.0 | 6.19 | 5.51 | 6.04 | 8300.00 |
| 30 Apr, 2001 | 6.0 | 6.27 | 5.9 | 6.0 | 13.39 Thousand |
| 27 Apr, 2001 | 5.52 | 6.0 | 5.48 | 5.95 | 11.92 Thousand |
| 26 Apr, 2001 | 5.51 | 6.25 | 5.48 | 5.48 | 5957.00 |
| 25 Apr, 2001 | 5.46 | 5.56 | 5.29 | 5.45 | 38.79 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT