QuickLogic Corporation (QUIK)
USD 6.3
(5.35%)
USD 6.3
(5.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Jun, 2000 | 28.0 | 28.44 | 26.5 | 28.19 | 10.41 Thousand |
| 07 Jun, 2000 | 27.0 | 28.13 | 27.0 | 28.0 | 4571.00 |
| 06 Jun, 2000 | 27.0 | 27.75 | 26.63 | 27.13 | 6771.00 |
| 05 Jun, 2000 | 28.44 | 28.44 | 26.63 | 27.13 | 9514.00 |
| 02 Jun, 2000 | 28.0 | 29.0 | 27.81 | 28.06 | 11.45 Thousand |
| 01 Jun, 2000 | 25.13 | 28.25 | 25.13 | 28.25 | 4221.00 |
| 31 May, 2000 | 25.0 | 26.13 | 25.0 | 25.56 | 1007.00 |
| 30 May, 2000 | 23.88 | 26.25 | 23.38 | 26.25 | 3836.00 |
| 26 May, 2000 | 22.5 | 23.88 | 22.5 | 23.81 | 10.26 Thousand |
| 25 May, 2000 | 25.63 | 25.88 | 22.5 | 22.5 | 1943.00 |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT