QuickLogic Corporation (QUIK)
USD 6.3
(5.35%)
USD 6.3
(5.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 May, 2025 | 5.37 | 5.37 | 5.13 | 5.16 | 65.86 Thousand |
| 28 May, 2025 | 5.33 | 5.38 | 5.22 | 5.24 | 81.76 Thousand |
| 27 May, 2025 | 5.13 | 5.38 | 5.03 | 5.32 | 146.39 Thousand |
| 23 May, 2025 | 5.06 | 5.25 | 4.97 | 5.03 | 141.24 Thousand |
| 22 May, 2025 | 5.29 | 5.44 | 5.14 | 5.15 | 234.14 Thousand |
| 21 May, 2025 | 5.49 | 5.64 | 5.16 | 5.34 | 168.64 Thousand |
| 20 May, 2025 | 5.63 | 5.69 | 5.38 | 5.54 | 150.22 Thousand |
| 19 May, 2025 | 5.58 | 5.77 | 5.47 | 5.63 | 149.41 Thousand |
| 16 May, 2025 | 6.0 | 6.14 | 5.73 | 5.76 | 186.89 Thousand |
| 15 May, 2025 | 5.79 | 6.0 | 5.52 | 6.0 | 165.61 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT