QuickLogic Corporation (QUIK)
USD 6.3
(5.35%)
USD 6.3
(5.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 May, 2023 | 5.26 | 5.54 | 5.26 | 5.45 | 10.56 Thousand |
| 15 May, 2023 | 5.19 | 5.42 | 5.19 | 5.4 | 3846.00 |
| 12 May, 2023 | 5.52 | 5.52 | 5.19 | 5.19 | 5837.00 |
| 11 May, 2023 | 5.17 | 5.2 | 5.1 | 5.2 | 16.87 Thousand |
| 10 May, 2023 | 5.27 | 5.4 | 5.19 | 5.19 | 15.17 Thousand |
| 09 May, 2023 | 5.55 | 5.55 | 5.35 | 5.43 | 19.99 Thousand |
| 08 May, 2023 | 5.54 | 5.68 | 5.51 | 5.54 | 9117.00 |
| 05 May, 2023 | 5.73 | 5.73 | 5.51 | 5.58 | 2941.00 |
| 04 May, 2023 | 5.72 | 5.94 | 5.5 | 5.74 | 4188.00 |
| 03 May, 2023 | 5.93 | 5.93 | 5.53 | 5.66 | 11.88 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT