QuickLogic Corporation (QUIK)
USD 5.41
(6.08%)
USD 5.41
(6.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Jun, 2022 | 6.61 | 6.85 | 6.21 | 6.58 | 38.19 Thousand |
| 31 May, 2022 | 6.59 | 6.7 | 6.52 | 6.54 | 22.59 Thousand |
| 27 May, 2022 | 6.31 | 6.76 | 6.31 | 6.66 | 101.93 Thousand |
| 26 May, 2022 | 5.86 | 6.56 | 5.76 | 6.32 | 114.53 Thousand |
| 25 May, 2022 | 5.78 | 5.95 | 5.75 | 5.88 | 47.75 Thousand |
| 24 May, 2022 | 5.8 | 5.95 | 5.62 | 5.78 | 48.52 Thousand |
| 23 May, 2022 | 5.8 | 5.95 | 5.7 | 5.85 | 39.04 Thousand |
| 20 May, 2022 | 5.77 | 6.0 | 5.62 | 5.78 | 74.05 Thousand |
| 19 May, 2022 | 5.63 | 6.1 | 5.39 | 5.89 | 50.37 Thousand |
| 18 May, 2022 | 6.05 | 6.05 | 5.66 | 5.69 | 59.92 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT