QuickLogic Corporation (QUIK)
USD 6.3
(5.35%)
USD 6.3
(5.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Sep, 2025 | 5.1 | 5.41 | 5.04 | 5.41 | 122.75 Thousand |
| 08 Sep, 2025 | 5.13 | 5.26 | 5.0 | 5.07 | 75.93 Thousand |
| 05 Sep, 2025 | 5.15 | 5.25 | 5.11 | 5.14 | 68.09 Thousand |
| 04 Sep, 2025 | 4.9 | 5.13 | 4.82 | 5.12 | 104.49 Thousand |
| 03 Sep, 2025 | 4.86 | 4.94 | 4.85 | 4.91 | 98.8 Thousand |
| 02 Sep, 2025 | 5.02 | 5.07 | 4.8 | 4.89 | 349.79 Thousand |
| 29 Aug, 2025 | 5.49 | 5.54 | 5.1 | 5.13 | 213.16 Thousand |
| 28 Aug, 2025 | 5.43 | 5.56 | 5.31 | 5.52 | 186.05 Thousand |
| 27 Aug, 2025 | 5.35 | 5.49 | 5.34 | 5.44 | 151.98 Thousand |
| 26 Aug, 2025 | 5.36 | 5.47 | 5.31 | 5.38 | 82.18 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT