QuickLogic Corporation (QUIK)
USD 6.3
(5.35%)
USD 6.3
(5.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 Aug, 2021 | 5.89 | 6.1 | 5.83 | 5.97 | 31.81 Thousand |
| 27 Aug, 2021 | 5.7 | 5.96 | 5.59 | 5.86 | 60.11 Thousand |
| 26 Aug, 2021 | 5.65 | 5.86 | 5.62 | 5.74 | 34.24 Thousand |
| 25 Aug, 2021 | 5.44 | 5.66 | 5.44 | 5.6 | 47.09 Thousand |
| 24 Aug, 2021 | 5.35 | 5.51 | 5.25 | 5.42 | 36.56 Thousand |
| 23 Aug, 2021 | 5.26 | 5.5 | 5.26 | 5.36 | 74.59 Thousand |
| 20 Aug, 2021 | 5.05 | 5.27 | 5.03 | 5.19 | 54.67 Thousand |
| 19 Aug, 2021 | 5.27 | 5.27 | 4.87 | 5.05 | 123.69 Thousand |
| 18 Aug, 2021 | 5.01 | 5.6 | 4.9 | 5.4 | 341.33 Thousand |
| 17 Aug, 2021 | 4.76 | 4.8 | 4.5 | 4.67 | 93.49 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT