QuickLogic Corporation (QUIK)
USD 5.89
(2.26%)
USD 5.89
(2.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 May, 2025 | 6.51 | 6.57 | 6.23 | 6.55 | 178.54 Thousand |
| 12 May, 2025 | 6.39 | 6.55 | 6.26 | 6.38 | 143.01 Thousand |
| 09 May, 2025 | 6.03 | 6.18 | 5.9 | 5.9 | 79.89 Thousand |
| 08 May, 2025 | 5.72 | 6.09 | 5.68 | 5.96 | 89.91 Thousand |
| 07 May, 2025 | 5.6 | 5.74 | 5.5 | 5.66 | 61.67 Thousand |
| 06 May, 2025 | 5.43 | 5.62 | 5.31 | 5.57 | 74.7 Thousand |
| 05 May, 2025 | 5.68 | 5.78 | 5.49 | 5.52 | 62.4 Thousand |
| 02 May, 2025 | 5.72 | 5.98 | 5.68 | 5.74 | 118.01 Thousand |
| 01 May, 2025 | 5.76 | 5.87 | 5.51 | 5.61 | 113.67 Thousand |
| 30 Apr, 2025 | 5.45 | 5.8 | 5.18 | 5.71 | 127.56 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT