QuickLogic Corporation (QUIK)
USD 6.3
(5.35%)
USD 6.3
(5.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Apr, 2023 | 5.98 | 6.0 | 5.84 | 5.84 | 7338.00 |
| 31 Mar, 2023 | 5.9 | 6.0 | 5.88 | 5.94 | 24.13 Thousand |
| 30 Mar, 2023 | 5.88 | 5.89 | 5.85 | 5.88 | 3295.00 |
| 29 Mar, 2023 | 5.82 | 5.9 | 5.75 | 5.79 | 5692.00 |
| 28 Mar, 2023 | 5.8 | 5.85 | 5.66 | 5.82 | 9819.00 |
| 27 Mar, 2023 | 5.62 | 5.8 | 5.61 | 5.8 | 20.23 Thousand |
| 24 Mar, 2023 | 5.2 | 5.59 | 5.2 | 5.56 | 50.11 Thousand |
| 23 Mar, 2023 | 5.04 | 5.21 | 5.04 | 5.19 | 15 Thousand |
| 22 Mar, 2023 | 5.32 | 5.33 | 5.05 | 5.12 | 28.02 Thousand |
| 21 Mar, 2023 | 5.15 | 5.46 | 5.15 | 5.19 | 2587.00 |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT