QuickLogic Corp

OTC:QUIK.Q, US74837P4054
+ QuickLogic Corp op mijn watchlist
5,345 22:00
+0,915 (+20,65%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 6,300 5,660 5,655
6,300 332.780 -0,480 -7,82%
04 mrt 5,600 5,990 5,560
6,200 331.147 +0,330 +5,83%
05 mrt 6,130 6,360 5,870
6,360 173.191 +0,370 +6,18%
06 mrt 6,200 6,170 6,030
6,445 125.120 -0,190 -2,99%
07 mrt 6,160 6,190 5,850
6,230 152.236 +0,020 +0,32%
10 mrt 6,040 5,855 5,740
6,151 205.876 -0,335 -5,41%
11 mrt 5,830 5,840 5,550
5,950 187.113 -0,015 -0,26%
12 mrt 0,000 5,990 5,870
6,070 103.891 +0,150 +2,57%
13 mrt 5,990 5,660 5,605
6,035 137.828 -0,330 -5,51%
14 mrt 5,810 5,970 5,610
5,990 187.423 +0,310 +5,48%
17 mrt 5,970 6,150 5,960
6,300 136.656 +0,180 +3,02%
18 mrt 6,060 5,950 5,861
6,130 183.000 -0,200 -3,25%
19 mrt 5,950 6,120 5,900
6,210 105.271 +0,170 +2,86%
20 mrt 6,050 5,680 5,665
6,120 128.138 -0,440 -7,19%
21 mrt 5,540 5,620 5,460
5,690 211.903 -0,060 -1,06%
24 mrt 5,740 5,980 5,740
6,080 96.563 +0,360 +6,41%
25 mrt 5,990 5,860 5,805
6,050 95.117 -0,120 -2,01%
26 mrt 5,820 5,740 5,630
5,926 113.725 -0,120 -2,05%
27 mrt 5,690 5,710 5,600
5,957 117.165 -0,030 -0,52%
28 mrt 5,610 5,350 5,270
5,670 165.564 -0,360 -6,30%
31 mrt 5,210 5,110 5,046
5,360 164.072 -0,240 -4,49%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront