QuickLogic Corporation (QUIK)
USD 6.3
(5.35%)
USD 6.3
(5.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Sep, 2025 | 6.2 | 6.43 | 6.0 | 6.09 | 186.68 Thousand |
| 22 Sep, 2025 | 5.77 | 6.3 | 5.71 | 6.27 | 260.69 Thousand |
| 19 Sep, 2025 | 6.1 | 6.2 | 5.61 | 5.81 | 399.37 Thousand |
| 18 Sep, 2025 | 5.65 | 6.14 | 5.65 | 6.05 | 259.43 Thousand |
| 17 Sep, 2025 | 5.81 | 5.83 | 5.28 | 5.53 | 184.44 Thousand |
| 16 Sep, 2025 | 5.67 | 5.85 | 5.6 | 5.85 | 75.94 Thousand |
| 15 Sep, 2025 | 5.64 | 5.8 | 5.59 | 5.66 | 67.87 Thousand |
| 12 Sep, 2025 | 5.53 | 5.65 | 5.47 | 5.62 | 80.41 Thousand |
| 11 Sep, 2025 | 5.3 | 5.56 | 5.29 | 5.5 | 53.45 Thousand |
| 10 Sep, 2025 | 5.42 | 5.44 | 5.25 | 5.27 | 78.6 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT