QuickLogic Corporation (QUIK)
USD 6.3
(5.35%)
USD 6.3
(5.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 May, 2022 | 5.97 | 6.22 | 5.96 | 6.05 | 90.83 Thousand |
| 16 May, 2022 | 5.58 | 6.13 | 5.57 | 5.94 | 50.13 Thousand |
| 13 May, 2022 | 5.48 | 5.85 | 5.15 | 5.67 | 91.33 Thousand |
| 12 May, 2022 | 5.01 | 5.49 | 5.01 | 5.42 | 68.7 Thousand |
| 11 May, 2022 | 5.1 | 5.3 | 4.96 | 5.08 | 90.8 Thousand |
| 10 May, 2022 | 5.1 | 5.29 | 4.8 | 4.94 | 148.81 Thousand |
| 09 May, 2022 | 5.27 | 5.27 | 4.95 | 4.95 | 50.34 Thousand |
| 06 May, 2022 | 5.38 | 5.43 | 5.19 | 5.19 | 34.34 Thousand |
| 05 May, 2022 | 5.38 | 5.4 | 5.2 | 5.34 | 16.24 Thousand |
| 04 May, 2022 | 5.2 | 5.42 | 5.2 | 5.38 | 12.38 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT