QuickLogic Corporation (QUIK)
USD 5.14
(-0.19%)
USD 5.14
(-0.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 May, 2000 | 26.13 | 29.25 | 26.13 | 29.0 | 5907.00 |
| 19 May, 2000 | 25.75 | 28.0 | 25.63 | 28.0 | 3879.00 |
| 18 May, 2000 | 28.88 | 28.88 | 25.88 | 25.88 | 4321.00 |
| 17 May, 2000 | 26.94 | 29.19 | 26.63 | 28.63 | 5471.00 |
| 16 May, 2000 | 27.13 | 28.63 | 27.0 | 27.13 | 4336.00 |
| 15 May, 2000 | 28.5 | 28.63 | 26.38 | 27.25 | 9493.00 |
| 12 May, 2000 | 27.63 | 28.88 | 27.13 | 28.5 | 12 Thousand |
| 11 May, 2000 | 27.0 | 28.25 | 26.63 | 28.0 | 6400.00 |
| 10 May, 2000 | 28.25 | 29.44 | 27.0 | 27.0 | 7000.00 |
| 09 May, 2000 | 29.13 | 30.5 | 28.0 | 30.5 | 2671.00 |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT