QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 13.61 | 14.22 | 13.50 | 13.92 | 13.92 | 210,884 |
| 02 may 2024 | 13.56 | 14.16 | 13.23 | 13.43 | 13.43 | 419,100 |
| 01 may 2024 | 15.37 | 15.43 | 13.78 | 14.11 | 14.11 | 448,500 |
| 30 abr 2024 | 15.37 | 16.13 | 15.14 | 15.46 | 15.46 | 467,300 |
| 29 abr 2024 | 14.50 | 15.88 | 14.26 | 15.37 | 15.37 | 859,300 |
| 26 abr 2024 | 13.50 | 14.42 | 13.30 | 14.33 | 14.33 | 381,500 |
| 25 abr 2024 | 12.53 | 13.82 | 12.47 | 13.13 | 13.13 | 875,700 |
| 24 abr 2024 | 12.57 | 12.71 | 12.11 | 12.71 | 12.71 | 281,200 |
| 23 abr 2024 | 12.00 | 12.58 | 12.00 | 12.28 | 12.28 | 256,400 |
| 22 abr 2024 | 11.55 | 11.85 | 11.44 | 11.78 | 11.78 | 250,500 |
| 19 abr 2024 | 12.03 | 12.03 | 11.50 | 11.54 | 11.54 | 234,700 |
| 18 abr 2024 | 12.50 | 12.67 | 11.85 | 12.01 | 12.01 | 280,200 |
| 17 abr 2024 | 12.52 | 12.77 | 12.39 | 12.48 | 12.48 | 224,800 |
| 16 abr 2024 | 12.66 | 12.81 | 12.55 | 12.71 | 12.71 | 134,700 |
| 15 abr 2024 | 13.20 | 13.35 | 12.66 | 12.79 | 12.79 | 278,500 |
| 12 abr 2024 | 13.76 | 13.76 | 13.12 | 13.13 | 13.13 | 237,300 |
| 11 abr 2024 | 13.82 | 13.93 | 13.63 | 13.86 | 13.86 | 180,600 |
| 10 abr 2024 | 13.83 | 14.03 | 13.66 | 13.83 | 13.83 | 177,000 |
| 09 abr 2024 | 14.22 | 14.22 | 13.81 | 14.01 | 14.01 | 197,900 |
| 08 abr 2024 | 14.35 | 14.50 | 13.76 | 14.03 | 14.03 | 294,600 |
| 05 abr 2024 | 14.75 | 14.75 | 13.75 | 14.28 | 14.28 | 383,800 |
| 04 abr 2024 | 15.22 | 15.52 | 14.80 | 14.82 | 14.82 | 249,400 |
| 03 abr 2024 | 15.26 | 15.49 | 15.00 | 15.13 | 15.13 | 276,900 |
| 02 abr 2024 | 15.55 | 15.68 | 14.96 | 15.43 | 15.43 | 293,200 |
| 01 abr 2024 | 16.04 | 16.42 | 15.81 | 16.11 | 16.11 | 227,300 |
| 28 mar 2024 | 15.70 | 16.21 | 15.70 | 16.03 | 16.03 | 512,500 |
| 27 mar 2024 | 16.05 | 16.11 | 15.55 | 15.70 | 15.70 | 180,200 |
| 26 mar 2024 | 16.21 | 16.44 | 15.63 | 15.98 | 15.98 | 278,100 |
| 25 mar 2024 | 16.31 | 16.50 | 15.49 | 15.99 | 15.99 | 432,100 |
| 22 mar 2024 | 16.54 | 16.89 | 16.33 | 16.49 | 16.49 | 277,700 |
| 21 mar 2024 | 17.40 | 17.58 | 16.06 | 16.34 | 16.34 | 464,300 |
| 20 mar 2024 | 16.81 | 17.22 | 16.24 | 17.06 | 17.06 | 419,500 |
| 19 mar 2024 | 19.03 | 19.03 | 16.50 | 16.59 | 16.59 | 815,900 |
| 18 mar 2024 | 18.08 | 20.75 | 18.00 | 19.14 | 19.14 | 1,152,100 |
| 15 mar 2024 | 17.65 | 18.30 | 17.25 | 17.61 | 17.61 | 397,500 |
| 14 mar 2024 | 17.80 | 18.60 | 17.37 | 17.44 | 17.44 | 501,000 |
| 13 mar 2024 | 17.85 | 18.38 | 17.16 | 17.19 | 17.19 | 351,200 |
| 12 mar 2024 | 16.96 | 17.77 | 16.66 | 17.66 | 17.66 | 184,200 |
| 11 mar 2024 | 16.71 | 17.05 | 15.86 | 16.82 | 16.82 | 198,300 |
| 08 mar 2024 | 17.19 | 18.12 | 16.80 | 17.00 | 17.00 | 296,400 |
| 07 mar 2024 | 17.01 | 17.40 | 16.48 | 16.96 | 16.96 | 401,800 |
| 06 mar 2024 | 16.60 | 17.00 | 15.86 | 16.72 | 16.72 | 226,700 |
| 05 mar 2024 | 16.74 | 16.92 | 15.79 | 16.10 | 16.10 | 194,500 |
| 04 mar 2024 | 16.50 | 17.25 | 16.12 | 16.84 | 16.84 | 405,400 |
| 01 mar 2024 | 14.95 | 16.25 | 14.91 | 16.17 | 16.17 | 496,200 |
| 29 feb 2024 | 16.00 | 16.00 | 14.83 | 14.92 | 14.92 | 285,600 |
| 28 feb 2024 | 14.85 | 16.20 | 14.24 | 15.67 | 15.67 | 1,150,200 |
| 27 feb 2024 | 12.85 | 12.96 | 12.62 | 12.71 | 12.71 | 120,800 |
| 26 feb 2024 | 12.75 | 13.19 | 12.75 | 12.93 | 12.93 | 116,000 |
| 23 feb 2024 | 13.02 | 13.16 | 12.57 | 12.77 | 12.77 | 96,900 |
| 22 feb 2024 | 12.49 | 13.15 | 12.41 | 12.92 | 12.92 | 142,800 |
| 21 feb 2024 | 12.78 | 12.95 | 12.06 | 12.13 | 12.13 | 147,900 |
| 20 feb 2024 | 12.77 | 13.01 | 12.50 | 12.86 | 12.86 | 153,700 |
| 16 feb 2024 | 12.90 | 13.18 | 12.42 | 12.88 | 12.88 | 109,200 |
| 15 feb 2024 | 12.43 | 13.08 | 12.34 | 12.97 | 12.97 | 140,700 |
| 14 feb 2024 | 12.17 | 12.65 | 12.03 | 12.41 | 12.41 | 110,400 |
| 13 feb 2024 | 12.38 | 12.75 | 12.08 | 12.21 | 12.21 | 167,000 |
| 12 feb 2024 | 12.83 | 13.40 | 12.63 | 12.64 | 12.64 | 143,100 |
| 09 feb 2024 | 12.60 | 12.97 | 12.16 | 12.97 | 12.97 | 108,600 |
| 08 feb 2024 | 11.92 | 12.67 | 11.68 | 12.52 | 12.52 | 119,700 |
| 07 feb 2024 | 11.74 | 11.99 | 11.61 | 11.83 | 11.83 | 75,100 |
| 06 feb 2024 | 11.42 | 12.01 | 11.42 | 11.79 | 11.79 | 128,200 |
| 05 feb 2024 | 11.36 | 11.79 | 11.15 | 11.61 | 11.61 | 128,600 |
| 02 feb 2024 | 11.10 | 11.50 | 11.04 | 11.41 | 11.41 | 106,300 |
| 01 feb 2024 | 11.53 | 11.69 | 11.07 | 11.22 | 11.22 | 162,300 |
| 31 ene 2024 | 11.57 | 11.82 | 11.14 | 11.37 | 11.37 | 174,200 |
| 30 ene 2024 | 12.51 | 12.51 | 11.82 | 11.86 | 11.86 | 191,900 |
| 29 ene 2024 | 13.17 | 13.22 | 11.47 | 12.78 | 12.78 | 407,600 |
| 26 ene 2024 | 15.59 | 15.77 | 13.10 | 13.31 | 13.31 | 473,600 |
| 25 ene 2024 | 14.90 | 15.89 | 14.60 | 15.28 | 15.28 | 582,100 |
| 24 ene 2024 | 14.40 | 14.87 | 14.32 | 14.66 | 14.66 | 89,300 |
| 23 ene 2024 | 14.81 | 15.04 | 14.28 | 14.41 | 14.41 | 74,800 |
| 22 ene 2024 | 14.40 | 15.06 | 14.40 | 14.71 | 14.71 | 246,400 |
| 19 ene 2024 | 13.55 | 14.36 | 13.50 | 14.20 | 14.20 | 168,300 |
| 18 ene 2024 | 13.58 | 13.80 | 13.37 | 13.48 | 13.48 | 51,600 |
| 17 ene 2024 | 13.72 | 13.75 | 13.28 | 13.44 | 13.44 | 58,200 |
| 16 ene 2024 | 13.80 | 14.03 | 13.50 | 13.69 | 13.69 | 81,000 |
| 12 ene 2024 | 13.71 | 14.03 | 13.55 | 13.61 | 13.61 | 47,200 |
| 11 ene 2024 | 14.20 | 14.28 | 13.25 | 13.82 | 13.82 | 122,400 |
| 10 ene 2024 | 14.38 | 14.71 | 14.17 | 14.21 | 14.21 | 82,300 |
| 09 ene 2024 | 14.24 | 14.51 | 13.87 | 14.33 | 14.33 | 111,300 |
| 08 ene 2024 | 14.41 | 14.99 | 14.14 | 14.37 | 14.37 | 218,700 |
| 05 ene 2024 | 13.26 | 14.69 | 13.25 | 14.16 | 14.16 | 238,000 |
| 04 ene 2024 | 14.01 | 14.01 | 13.27 | 13.35 | 13.35 | 149,600 |
| 03 ene 2024 | 13.50 | 14.31 | 13.23 | 13.91 | 13.91 | 103,600 |
| 02 ene 2024 | 13.78 | 13.90 | 13.14 | 13.68 | 13.68 | 114,200 |
| 29 dic 2023 | 13.90 | 14.08 | 13.63 | 13.86 | 13.86 | 82,000 |
| 28 dic 2023 | 14.57 | 14.83 | 13.63 | 13.96 | 13.96 | 217,300 |
| 27 dic 2023 | 14.17 | 14.61 | 14.05 | 14.29 | 14.29 | 161,600 |
| 26 dic 2023 | 13.45 | 14.36 | 13.37 | 14.05 | 14.05 | 171,100 |
| 22 dic 2023 | 13.60 | 13.69 | 13.25 | 13.35 | 13.35 | 67,900 |
| 21 dic 2023 | 13.01 | 13.90 | 13.01 | 13.54 | 13.54 | 89,200 |
| 20 dic 2023 | 13.18 | 13.55 | 12.91 | 13.00 | 13.00 | 100,000 |
| 19 dic 2023 | 13.65 | 13.89 | 12.52 | 13.20 | 13.20 | 163,400 |
| 18 dic 2023 | 13.95 | 13.95 | 13.14 | 13.63 | 13.63 | 193,600 |
| 15 dic 2023 | 12.97 | 13.79 | 12.80 | 13.45 | 13.45 | 149,700 |
| 14 dic 2023 | 13.04 | 13.35 | 12.36 | 12.79 | 12.79 | 160,500 |
| 13 dic 2023 | 12.30 | 13.70 | 12.30 | 12.80 | 12.80 | 376,800 |
| 12 dic 2023 | 11.20 | 12.17 | 11.20 | 12.07 | 12.07 | 182,200 |
| 11 dic 2023 | 11.78 | 11.91 | 11.25 | 11.33 | 11.33 | 74,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.