QuickLogic Corporation (QUIK)
USD 6.3
(5.35%)
USD 6.3
(5.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Nov, 2025 | 5.86 | 5.96 | 5.69 | 5.87 | 165.11 Thousand |
| 17 Nov, 2025 | 6.02 | 6.3 | 5.86 | 5.95 | 115.18 Thousand |
| 14 Nov, 2025 | 5.75 | 6.21 | 5.68 | 6.14 | 151.72 Thousand |
| 13 Nov, 2025 | 6.21 | 6.22 | 5.7 | 5.91 | 236.75 Thousand |
| 12 Nov, 2025 | 6.76 | 7.17 | 6.02 | 6.22 | 428.57 Thousand |
| 11 Nov, 2025 | 7.17 | 7.3 | 6.88 | 7.17 | 126.08 Thousand |
| 10 Nov, 2025 | 7.26 | 7.41 | 7.03 | 7.23 | 113.32 Thousand |
| 07 Nov, 2025 | 7.0 | 7.15 | 6.7 | 7.15 | 131.9 Thousand |
| 06 Nov, 2025 | 7.28 | 7.35 | 7.09 | 7.15 | 190.73 Thousand |
| 05 Nov, 2025 | 7.6 | 7.6 | 7.13 | 7.33 | 144.29 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT