We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| QuickLogic Corporation | NASDAQ:QUIK | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 7.84 | 3.16 | 11.70 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 10:02:57 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Dec 2024 | 7.84 | -0.12 | -1.51% | 7.60 | 8.08 | 144,423 |
| 19 Dec 2024 | 7.96 | -0.25 | -3.05% | 7.88 | 8.40 | 124,982 |
| 18 Dec 2024 | 8.21 | -0.19 | -2.26% | 8.07 | 9.2271 | 288,989 |
| 17 Dec 2024 | 8.40 | 0.31 | 3.83% | 8.175 | 8.6023 | 202,592 |
| 16 Dec 2024 | 8.09 | 0.34 | 4.39% | 7.61 | 8.1137 | 130,213 |
| 13 Dec 2024 | 7.75 | 0.02 | 0.26% | 7.54 | 7.86 | 82,483 |
| 12 Dec 2024 | 7.73 | 0.08 | 1.05% | 7.54 | 7.83 | 88,804 |
| 11 Dec 2024 | 7.65 | 0.24 | 3.24% | 7.26 | 7.6663 | 89,663 |
| 10 Dec 2024 | 7.41 | -0.19 | -2.50% | 7.347 | 7.68 | 121,141 |
| 09 Dec 2024 | 7.60 | 0.10 | 1.33% | 7.3933 | 7.95 | 125,043 |
| 06 Dec 2024 | 7.50 | 0.19 | 2.60% | 7.2701 | 7.60 | 99,066 |
| 05 Dec 2024 | 7.31 | -0.62 | -7.82% | 7.11 | 7.875 | 305,583 |
| 04 Dec 2024 | 7.93 | 0.01 | 0.13% | 7.87 | 8.1144 | 74,130 |
| 03 Dec 2024 | 7.92 | -0.22 | -2.70% | 7.89 | 8.1917 | 111,247 |
| 02 Dec 2024 | 8.14 | 0.51 | 6.68% | 7.61 | 8.255 | 173,393 |
| 29 Nov 2024 | 7.63 | -0.11 | -1.42% | 7.59 | 7.825 | 86,153 |
| 27 Nov 2024 | 7.74 | 0.16 | 2.11% | 7.51 | 7.82 | 95,515 |
| 26 Nov 2024 | 7.58 | -0.20 | -2.57% | 7.465 | 7.7665 | 101,250 |
| 25 Nov 2024 | 7.78 | 0.25 | 3.32% | 7.50 | 7.89 | 182,904 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.74 | 9.2271 | 7.60 | 8.15 | 173,997 | 0.10 | 1.29% |
| 1 Month | 7.50 | 9.2271 | 7.11 | 7.83 | 134,470 | 0.34 | 4.53% |
| 3 Months | 7.63 | 9.2271 | 6.75 | 7.84 | 137,629 | 0.21 | 2.75% |
| 6 Months | 10.26 | 12.94 | 6.75 | 8.87 | 175,523 | -2.42 | -23.59% |
| 1 Year | 13.45 | 20.75 | 6.75 | 12.02 | 218,504 | -5.61 | -41.71% |
| 3 Years | 5.17 | 20.75 | 4.25 | 10.82 | 102,626 | 2.67 | 51.64% |
| 5 Years | 0.326 | 20.75 | 0.301 | 8.50 | 115,531 | 7.51 | 2,304.91% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
