QuickLogic Corporation (QUIK)
USD 6.3
(5.35%)
USD 6.3
(5.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 May, 2022 | 5.07 | 5.28 | 5.04 | 5.25 | 15.92 Thousand |
| 02 May, 2022 | 5.01 | 5.06 | 4.93 | 5.06 | 19.09 Thousand |
| 29 Apr, 2022 | 5.13 | 5.14 | 5.01 | 5.06 | 20.44 Thousand |
| 28 Apr, 2022 | 5.02 | 5.14 | 4.93 | 5.13 | 34.7 Thousand |
| 27 Apr, 2022 | 4.85 | 5.08 | 4.8 | 4.96 | 32.06 Thousand |
| 26 Apr, 2022 | 4.91 | 5.08 | 4.9 | 4.9 | 9779.00 |
| 25 Apr, 2022 | 4.99 | 5.1 | 4.9 | 4.91 | 10.58 Thousand |
| 22 Apr, 2022 | 4.84 | 5.17 | 4.82 | 5.11 | 44.48 Thousand |
| 21 Apr, 2022 | 5.17 | 5.17 | 5.01 | 5.04 | 13.89 Thousand |
| 20 Apr, 2022 | 5.06 | 5.2 | 5.06 | 5.13 | 11.86 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT