QuickLogic Corporation (QUIK)
USD 6.3
(5.35%)
USD 6.3
(5.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Oct, 2025 | 6.1 | 6.82 | 6.07 | 6.68 | 564.48 Thousand |
| 06 Oct, 2025 | 6.24 | 6.26 | 6.05 | 6.06 | 189.21 Thousand |
| 03 Oct, 2025 | 6.05 | 6.36 | 6.01 | 6.1 | 267.47 Thousand |
| 02 Oct, 2025 | 6.25 | 6.37 | 5.96 | 6.03 | 341.2 Thousand |
| 01 Oct, 2025 | 6.0 | 6.19 | 5.9 | 6.17 | 294.32 Thousand |
| 30 Sep, 2025 | 5.86 | 6.23 | 5.86 | 6.06 | 104.54 Thousand |
| 29 Sep, 2025 | 6.05 | 6.08 | 5.88 | 5.91 | 80.01 Thousand |
| 26 Sep, 2025 | 6.05 | 6.16 | 6.02 | 6.12 | 91.97 Thousand |
| 25 Sep, 2025 | 5.74 | 6.2 | 5.73 | 6.05 | 117.11 Thousand |
| 24 Sep, 2025 | 6.06 | 6.23 | 5.94 | 5.98 | 117.2 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT