QuickLogic Corp

OTC:QUIK.Q, US74837P4054
+ QuickLogic Corp op mijn watchlist
12,520 22:00
+0,190 (+1,54%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mei 15,370 14,100 13,780
15,429 446.890 -1,394 -8,99%
02 mei 13,560 13,430 13,230
14,100 419.120 -0,670 -4,75%
03 mei 0,000 13,920 0,000
14,219 210.884 +0,490 +3,65%
06 mei 14,000 14,270 14,000
14,510 153.439 +0,350 +2,51%
07 mei 14,250 13,350 13,160
14,250 225.040 -0,920 -6,45%
08 mei 13,160 12,990 12,510
13,250 234.964 -0,360 -2,70%
09 mei 12,990 12,630 12,590
13,200 202.712 -0,360 -2,77%
10 mei 12,650 12,480 12,280
12,960 233.807 -0,150 -1,19%
13 mei 12,610 12,560 12,300
12,830 414.354 +0,080 +0,64%
14 mei 12,500 12,110 11,300
12,855 653.498 -0,450 -3,58%
15 mei 12,360 12,470 12,060
12,775 398.917 +0,360 +2,97%
16 mei 12,410 12,100 12,090
12,655 250.925 -0,370 -2,97%
17 mei 12,230 11,940 11,760
12,370 226.571 -0,160 -1,32%
20 mei 11,840 11,670 11,625
11,988 225.262 -0,270 -2,26%
21 mei 11,600 11,430 11,310
11,631 167.051 -0,240 -2,06%
22 mei 0,000 11,900 0,000
12,165 227.902 +0,470 +4,11%
23 mei 12,150 11,740 11,661
12,482 252.281 -0,160 -1,34%
24 mei 11,750 12,650 11,750
12,880 394.255 +0,910 +7,75%
28 mei 0,000 13,250 12,771
13,740 329.624 +0,600 +4,74%
29 mei 13,080 13,370 12,890
13,680 240.049 +0,120 +0,91%
30 mei 0,000 12,960 12,830
13,510 176.296 -0,410 -3,07%
31 mei 13,030 12,960 12,620
13,290 143.642 0,000 0,00%
« 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