QuickLogic Corporation (QUIK)
USD 6.3
(5.35%)
USD 6.3
(5.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Apr, 2022 | 5.01 | 5.2 | 5.01 | 5.19 | 34.85 Thousand |
| 18 Apr, 2022 | 4.97 | 5.19 | 4.97 | 5.02 | 28.35 Thousand |
| 14 Apr, 2022 | 5.02 | 5.16 | 5.02 | 5.1 | 20.38 Thousand |
| 13 Apr, 2022 | 5.16 | 5.17 | 5.02 | 5.05 | 25.29 Thousand |
| 12 Apr, 2022 | 5.09 | 5.19 | 5.05 | 5.14 | 35.45 Thousand |
| 11 Apr, 2022 | 5.16 | 5.2 | 5.03 | 5.13 | 32.8 Thousand |
| 08 Apr, 2022 | 5.37 | 5.39 | 5.2 | 5.21 | 11.46 Thousand |
| 07 Apr, 2022 | 5.31 | 5.38 | 5.31 | 5.33 | 9019.00 |
| 06 Apr, 2022 | 5.38 | 5.64 | 5.32 | 5.34 | 15.09 Thousand |
| 05 Apr, 2022 | 5.66 | 5.66 | 5.41 | 5.42 | 9519.00 |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT