QuickLogic Corporation QUIK
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$11,41+0,05 (+0,44 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11,36 | +1,52 % | $11,26 | $11,43 | $11,11 | 193,70K |
| 2026-09-29 | $11,19 | +2,57 % | $11,08 | $11,35 | $10,86 | 186,90K |
| 2026-09-28 | $10,91 | -0,46 % | $10,96 | $11,10 | $10,76 | 154,30K |
| 2026-09-25 | $10,96 | -0,27 % | $11,03 | $11,16 | $10,84 | 149,30K |
| 2026-09-24 | $10,99 | -2,14 % | $11,01 | $11,25 | $10,68 | 173,60K |
| 2026-09-23 | $11,23 | +2,28 % | $10,91 | $11,24 | $10,62 | 229,40K |
| 2026-09-22 | $10,98 | +2,23 % | $10,73 | $11,03 | $10,73 | 370,40K |
| 2026-09-21 | $10,74 | +0,19 % | $10,23 | $10,78 | $9,94 | 268,40K |
| 2026-09-18 | $10,72 | +1,90 % | $10,51 | $10,77 | $10,50 | 255,70K |
| 2026-09-17 | $10,52 | +5,09 % | $10,32 | $10,65 | $10,24 | 315,30K |
| 2026-09-16 | $10,01 | -1,86 % | $10,25 | $10,31 | $9,73 | 315,10K |
| 2026-09-15 | $10,20 | -1,26 % | $10,44 | $10,46 | $10,11 | 203,40K |
| 2026-09-14 | $10,33 | -4,53 % | $10,28 | $10,58 | $10,23 | 264,60K |
| 2026-09-11 | $10,82 | +0,84 % | $10,76 | $11,08 | $10,74 | 157,10K |
| 2026-09-10 | $10,73 | 0,00 % | $10,49 | $10,79 | $10,41 | 319,70K |
| 2026-09-09 | $10,73 | -2,01 % | $11,02 | $11,02 | $10,63 | 216,60K |
| 2026-09-08 | $10,95 | +1,77 % | $10,93 | $11,23 | $10,81 | 225,10K |
| 2026-09-04 | $10,76 | +1,41 % | $10,67 | $10,92 | $10,61 | 181,90K |
| 2026-09-03 | $10,61 | +1,05 % | $10,49 | $10,86 | $10,28 | 210,50K |
| 2026-09-02 | $10,50 | -0,57 % | $10,58 | $10,62 | $10,30 | 256,20K |
| 2026-09-01 | $10,56 | -1,58 % | $10,50 | $10,59 | $10,25 | 286,90K |
| 2026-08-31 | $10,73 | -0,74 % | $10,83 | $10,91 | $10,63 | 225,80K |
| 2026-08-28 | $10,81 | -4,51 % | $11,20 | $11,28 | $10,81 | 213,40K |
| 2026-08-27 | $11,32 | +1,43 % | $11,39 | $11,48 | $11,19 | 153,80K |
| 2026-08-26 | $11,16 | -1,85 % | $11,38 | $11,48 | $11,06 | 147,80K |
| 2026-08-25 | $11,37 | +0,89 % | $11,61 | $11,61 | $11,18 | 146,00K |
| 2026-08-24 | $11,27 | -1,49 % | $11,15 | $11,34 | $10,78 | 238,10K |
| 2026-08-21 | $11,44 | +0,88 % | $11,51 | $11,73 | $11,00 | 289,70K |
| 2026-08-20 | $11,34 | -2,41 % | $11,56 | $11,81 | $11,13 | 276,70K |
| 2026-08-19 | $11,62 | -3,73 % | $12,21 | $12,21 | $11,31 | 283,80K |
| 2026-08-18 | $12,07 | -4,43 % | $12,25 | $12,40 | $11,66 | 416,90K |
| 2026-08-17 | $12,63 | -1,02 % | $12,80 | $13,12 | $12,55 | 256,00K |
| 2026-08-14 | $12,76 | +1,59 % | $12,70 | $13,14 | $12,63 | 202,30K |
| 2026-08-13 | $12,56 | -3,98 % | $13,00 | $13,13 | $12,31 | 380,50K |
| 2026-08-12 | $13,08 | -8,08 % | $13,75 | $13,75 | $12,26 | 801,50K |
| 2026-08-11 | $14,23 | +3,42 % | $14,22 | $14,38 | $13,61 | 220,70K |
| 2026-08-10 | $13,76 | -5,23 % | $14,58 | $14,65 | $13,72 | 226,10K |
| 2026-08-07 | $14,52 | +4,69 % | $14,27 | $14,77 | $13,88 | 167,80K |
| 2026-08-06 | $13,87 | +0,36 % | $13,80 | $14,52 | $13,50 | 126,60K |
| 2026-08-05 | $13,82 | -5,67 % | $14,36 | $14,50 | $13,82 | 183,00K |
| 2026-08-04 | $14,65 | +9,33 % | $14,05 | $14,81 | $13,99 | 317,10K |
| 2026-08-03 | $13,40 | +2,21 % | $12,79 | $13,63 | $12,66 | 152,10K |
| 2026-07-31 | $13,11 | +1,86 % | $13,26 | $13,37 | $12,50 | 217,00K |
| 2026-07-30 | $12,87 | +8,15 % | $12,44 | $13,08 | $12,44 | 208,90K |
| 2026-07-29 | $11,90 | -3,02 % | $12,47 | $13,13 | $11,62 | 531,00K |
| 2026-07-28 | $12,27 | -4,66 % | $12,66 | $12,88 | $11,53 | 478,00K |
| 2026-07-27 | $12,87 | +1,66 % | $12,83 | $12,94 | $12,01 | 237,20K |
| 2026-07-24 | $12,66 | -5,17 % | $13,35 | $13,35 | $12,33 | 283,70K |
| 2026-07-23 | $13,35 | -3,19 % | $13,42 | $13,86 | $13,05 | 223,70K |
| 2026-07-22 | $13,79 | -2,41 % | $13,72 | $14,42 | $13,72 | 188,10K |
| 2026-07-21 | $14,13 | +11,44 % | $13,28 | $14,19 | $13,26 | 364,30K |
| 2026-07-20 | $12,68 | -2,46 % | $13,20 | $13,37 | $12,61 | 348,60K |
| 2026-07-17 | $13,00 | -0,23 % | $12,56 | $13,33 | $12,16 | 317,00K |
| 2026-07-16 | $13,03 | -8,05 % | $13,67 | $13,77 | $12,86 | 538,90K |
| 2026-07-15 | $14,17 | -3,41 % | $14,95 | $14,95 | $13,66 | 332,90K |
| 2026-07-14 | $14,67 | +0,20 % | $15,15 | $15,31 | $14,62 | 258,60K |
| 2026-07-13 | $14,64 | -6,45 % | $15,10 | $15,19 | $14,51 | 220,00K |
| 2026-07-10 | $15,65 | -3,34 % | $15,86 | $16,03 | $15,04 | 238,00K |
| 2026-07-09 | $16,19 | +3,32 % | $15,89 | $16,63 | $15,88 | 285,20K |
| 2026-07-08 | $15,67 | +4,05 % | $14,82 | $15,81 | $14,79 | 330,40K |
| 2026-07-07 | $15,06 | -7,21 % | $15,95 | $15,98 | $14,45 | 533,10K |
| 2026-07-06 | $16,23 | +1,31 % | $16,39 | $17,09 | $16,12 | 340,40K |
| 2026-07-02 | $16,02 | -10,40 % | $18,07 | $18,07 | $15,82 | 479,60K |
| 2026-07-01 | $17,88 | -10,47 % | $19,17 | $19,29 | $17,73 | 311,20K |
| 2026-06-30 | $19,97 | +5,27 % | $19,07 | $20,39 | $19,04 | 285,30K |
| 2026-06-29 | $18,97 | +2,37 % | $18,30 | $19,06 | $17,57 | 314,80K |
| 2026-06-26 | $18,53 | +0,65 % | $17,55 | $18,78 | $17,24 | 2,70M |
| 2026-06-25 | $18,41 | +3,84 % | $18,35 | $18,70 | $17,15 | 448,50K |
| 2026-06-24 | $17,73 | -11,08 % | $20,01 | $20,17 | $17,18 | 507,40K |
| 2026-06-23 | $19,94 | -9,12 % | $20,75 | $21,85 | $19,85 | 592,00K |
| 2026-06-22 | $21,94 | +0,18 % | $22,41 | $22,50 | $20,85 | 447,60K |
| 2026-06-18 | $21,90 | +4,99 % | $21,37 | $22,15 | $20,56 | 465,50K |
| 2026-06-17 | $20,86 | +0,87 % | $20,95 | $21,76 | $20,71 | 355,70K |
| 2026-06-16 | $20,68 | -4,61 % | $21,77 | $22,02 | $20,53 | 350,90K |
| 2026-06-15 | $21,68 | -0,60 % | $22,50 | $22,72 | $20,87 | 344,60K |
| 2026-06-12 | $21,81 | +0,05 % | $21,97 | $22,54 | $21,14 | 330,10K |
| 2026-06-11 | $21,80 | +11,22 % | $20,11 | $21,85 | $20,11 | 306,10K |
| 2026-06-10 | $19,60 | -0,51 % | $19,39 | $20,50 | $18,51 | 319,50K |
| 2026-06-09 | $19,70 | -5,20 % | $21,52 | $21,70 | $18,07 | 515,60K |
| 2026-06-08 | $20,78 | +3,90 % | $20,99 | $21,09 | $20,20 | 326,90K |
| 2026-06-05 | $20,00 | -15,75 % | $22,66 | $23,02 | $19,82 | 808,00K |
| 2026-06-04 | $23,74 | +2,99 % | $21,78 | $24,33 | $21,47 | 463,70K |
| 2026-06-03 | $23,05 | +5,73 % | $22,18 | $23,24 | $21,29 | 664,40K |
| 2026-06-02 | $21,80 | +5,57 % | $21,34 | $22,72 | $21,19 | 459,70K |
| 2026-06-01 | $20,65 | -0,39 % | $20,20 | $21,39 | $20,20 | 344,20K |
| 2026-05-29 | $20,73 | -3,85 % | $21,93 | $22,13 | $19,95 | 632,60K |
| 2026-05-28 | $21,56 | -4,31 % | $22,20 | $22,47 | $21,25 | 503,10K |
| 2026-05-27 | $22,53 | -0,97 % | $23,00 | $23,28 | $21,52 | 486,30K |
| 2026-05-26 | $22,75 | +13,13 % | $22,61 | $23,80 | $21,52 | 841,50K |
| 2026-05-22 | $20,11 | -0,30 % | $20,32 | $20,77 | $19,99 | 360,10K |