QuickLogic Corporation (QUIK)
USD 5.14
(-0.19%)
USD 5.14
(-0.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 May, 2000 | 30.0 | 30.75 | 29.25 | 29.38 | 7321.00 |
| 05 May, 2000 | 30.0 | 30.38 | 28.63 | 30.0 | 2257.00 |
| 04 May, 2000 | 30.25 | 31.0 | 28.75 | 29.88 | 4707.00 |
| 03 May, 2000 | 28.13 | 31.88 | 27.56 | 31.63 | 8114.00 |
| 02 May, 2000 | 28.44 | 30.0 | 27.75 | 27.88 | 7429.00 |
| 01 May, 2000 | 29.75 | 31.25 | 28.5 | 28.75 | 13.97 Thousand |
| 28 Apr, 2000 | 26.63 | 29.81 | 25.39 | 29.38 | 18.53 Thousand |
| 27 Apr, 2000 | 24.75 | 26.69 | 24.63 | 25.69 | 5929.00 |
| 26 Apr, 2000 | 23.69 | 28.0 | 23.69 | 25.63 | 14.58 Thousand |
| 25 Apr, 2000 | 23.34 | 25.13 | 22.63 | 23.38 | 14.27 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT