QuickLogic Corporation (QUIK)
USD 5.41
(6.08%)
USD 5.41
(6.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Feb, 2023 | 5.9 | 6.21 | 5.8 | 5.81 | 32.66 Thousand |
| 02 Feb, 2023 | 6.18 | 6.25 | 6.05 | 6.12 | 20.54 Thousand |
| 01 Feb, 2023 | 6.03 | 6.2 | 5.85 | 6.07 | 16.16 Thousand |
| 31 Jan, 2023 | 5.85 | 6.03 | 5.85 | 6.0 | 11 Thousand |
| 30 Jan, 2023 | 5.96 | 5.96 | 5.85 | 5.85 | 4835.00 |
| 27 Jan, 2023 | 5.93 | 6.18 | 5.93 | 6.07 | 8456.00 |
| 26 Jan, 2023 | 6.03 | 6.11 | 5.96 | 6.03 | 2768.00 |
| 25 Jan, 2023 | 6.12 | 6.12 | 5.91 | 6.03 | 5523.00 |
| 24 Jan, 2023 | 6.12 | 6.16 | 6.12 | 6.14 | 4233.00 |
| 23 Jan, 2023 | 6.18 | 6.25 | 6.12 | 6.12 | 10.99 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT