QuickLogic Corporation (QUIK)
USD 6.3
(5.35%)
USD 6.3
(5.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Jul, 2022 | 8.27 | 8.49 | 8.11 | 8.18 | 32.43 Thousand |
| 28 Jul, 2022 | 8.08 | 8.47 | 8.08 | 8.27 | 48.59 Thousand |
| 27 Jul, 2022 | 7.81 | 8.17 | 7.73 | 8.1 | 37.18 Thousand |
| 26 Jul, 2022 | 7.72 | 8.19 | 7.63 | 7.69 | 150.07 Thousand |
| 25 Jul, 2022 | 9.01 | 9.01 | 8.45 | 8.72 | 50.43 Thousand |
| 22 Jul, 2022 | 9.03 | 9.21 | 8.86 | 8.98 | 60.7 Thousand |
| 21 Jul, 2022 | 8.67 | 9.1 | 8.4 | 8.98 | 77.5 Thousand |
| 20 Jul, 2022 | 7.65 | 8.83 | 7.65 | 8.7 | 124.66 Thousand |
| 19 Jul, 2022 | 7.48 | 7.75 | 7.46 | 7.65 | 61.06 Thousand |
| 18 Jul, 2022 | 7.46 | 7.86 | 7.3 | 7.41 | 57.68 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT