QuickLogic Corporation (QUIK)
USD 6.3
(5.35%)
USD 6.3
(5.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Nov, 2025 | 7.13 | 7.61 | 6.96 | 7.6 | 473.03 Thousand |
| 03 Nov, 2025 | 7.85 | 7.88 | 7.48 | 7.58 | 205.87 Thousand |
| 31 Oct, 2025 | 7.19 | 7.92 | 7.16 | 7.9 | 308.88 Thousand |
| 30 Oct, 2025 | 7.2 | 7.39 | 7.05 | 7.1 | 123.54 Thousand |
| 29 Oct, 2025 | 6.85 | 7.62 | 6.84 | 7.4 | 317.89 Thousand |
| 28 Oct, 2025 | 6.62 | 6.92 | 6.61 | 6.8 | 97.78 Thousand |
| 27 Oct, 2025 | 7.03 | 7.15 | 6.7 | 6.72 | 178.17 Thousand |
| 24 Oct, 2025 | 6.63 | 7.27 | 6.57 | 7.02 | 261.8 Thousand |
| 23 Oct, 2025 | 6.1 | 6.65 | 6.1 | 6.52 | 137.79 Thousand |
| 22 Oct, 2025 | 6.53 | 6.6 | 5.9 | 6.13 | 354.39 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT