QuickLogic Corporation (QUIK)
USD 6.3
(5.35%)
USD 6.3
(5.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Mar, 2022 | 5.03 | 5.15 | 5.0 | 5.08 | 18.63 Thousand |
| 18 Mar, 2022 | 4.95 | 5.19 | 4.95 | 5.06 | 15.65 Thousand |
| 17 Mar, 2022 | 5.03 | 5.14 | 4.98 | 5.04 | 15.51 Thousand |
| 16 Mar, 2022 | 4.97 | 5.11 | 4.95 | 5.01 | 16.97 Thousand |
| 15 Mar, 2022 | 4.83 | 5.11 | 4.79 | 4.95 | 19.77 Thousand |
| 14 Mar, 2022 | 4.95 | 5.19 | 4.8 | 4.8 | 61.26 Thousand |
| 11 Mar, 2022 | 5.03 | 5.09 | 4.9 | 4.95 | 43.64 Thousand |
| 10 Mar, 2022 | 4.9 | 5.2 | 4.9 | 5.06 | 7250.00 |
| 09 Mar, 2022 | 4.94 | 5.28 | 4.94 | 5.05 | 17.57 Thousand |
| 08 Mar, 2022 | 4.83 | 5.11 | 4.82 | 4.94 | 43.44 Thousand |
QURE
QVCGA
QVCGB
QTRX
QTTB
QUBT