We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| QuickLogic Corporation | NASDAQ:QUIK | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.26 | -1.84% | 13.85 | 13.41 | 13.85 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 14.16 | 13.23 | 13.56 | 419,245 | 00:36:19 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.43 | -0.68 | -4.82% | 13.23 | 14.16 | 419,230 |
| 01 May 2024 | 14.11 | -1.35 | -8.73% | 13.78 | 15.4291 | 447,870 |
| 30 Apr 2024 | 15.46 | 0.10 | 0.62% | 15.14 | 16.13 | 467,178 |
| 29 Apr 2024 | 15.365 | 1.04 | 7.22% | 14.26 | 15.88 | 858,603 |
| 26 Apr 2024 | 14.33 | 1.20 | 9.14% | 13.30 | 14.42 | 381,144 |
| 25 Apr 2024 | 13.13 | 0.42 | 3.30% | 12.45 | 13.82 | 875,548 |
| 24 Apr 2024 | 12.71 | 0.43 | 3.50% | 12.11 | 12.71 | 281,205 |
| 23 Apr 2024 | 12.28 | 0.50 | 4.24% | 12.00 | 12.58 | 256,496 |
| 22 Apr 2024 | 11.78 | 0.24 | 2.08% | 11.44 | 11.8525 | 250,470 |
| 19 Apr 2024 | 11.54 | -0.47 | -3.91% | 11.50 | 12.03 | 234,696 |
| 18 Apr 2024 | 12.01 | -0.47 | -3.77% | 11.85 | 12.665 | 280,231 |
| 17 Apr 2024 | 12.48 | -0.23 | -1.81% | 12.39 | 12.77 | 224,853 |
| 16 Apr 2024 | 12.71 | -0.08 | -0.63% | 12.55 | 12.8095 | 134,719 |
| 15 Apr 2024 | 12.79 | -0.34 | -2.59% | 12.66 | 13.35 | 278,494 |
| 12 Apr 2024 | 13.13 | -0.73 | -5.27% | 13.12 | 13.76 | 237,284 |
| 11 Apr 2024 | 13.86 | 0.03 | 0.22% | 13.63 | 13.93 | 180,763 |
| 10 Apr 2024 | 13.83 | -0.18 | -1.28% | 13.66 | 14.0299 | 177,048 |
| 09 Apr 2024 | 14.01 | -0.02 | -0.14% | 13.81 | 14.22 | 197,896 |
| 08 Apr 2024 | 14.03 | -0.25 | -1.75% | 13.76 | 14.50 | 294,639 |
| 05 Apr 2024 | 14.28 | -0.54 | -3.64% | 13.75 | 14.75 | 383,776 |
| 04 Apr 2024 | 14.82 | -0.31 | -2.05% | 14.80 | 15.5229 | 248,540 |
| 03 Apr 2024 | 15.13 | -0.30 | -1.94% | 15.00 | 15.49 | 276,554 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.45 | 16.13 | 12.45 | 14.42 | 605,636 | 1.40 | 11.24% |
| 1 Month | 15.22 | 16.13 | 11.44 | 13.70 | 333,104 | -1.37 | -9.00% |
| 3 Months | 11.92 | 20.75 | 11.44 | 15.27 | 321,156 | 1.93 | 16.19% |
| 6 Months | 9.08 | 20.75 | 9.0001 | 14.45 | 225,272 | 4.77 | 52.53% |
| 1 Year | 5.44 | 20.75 | 5.095 | 13.45 | 133,703 | 8.41 | 154.60% |
| 3 Years | 6.59 | 20.75 | 4.25 | 10.32 | 78,212 | 7.26 | 110.17% |
| 5 Years | 0.75 | 20.75 | 0.201 | 5.37 | 142,153 | 13.10 | 1,746.67% |
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
