Holen Sie sich die Stockscreener-App
10.99
2.14%
-0.24
Vorhandelsmarkt:
11.02
0.03
+0.27%
Quicklogic Corp-Aktien (QUIK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-24 | $11.25 | $10.68 | $0.5675 | 172,209.0 | -2.14% |
| 2026-09-23 | $11.24 | $10.62 | $0.62 | 229,261.0 | +2.28% |
| 2026-09-22 | $11.03 | $10.73 | $0.30 | 366,434.0 | +2.23% |
| 2026-09-21 | $10.78 | $9.94 | $0.84 | 268,429.0 | +0.19% |
| 2026-09-18 | $10.77 | $10.50 | $0.27 | 254,938.0 | +1.90% |
| 2026-09-17 | $10.65 | $10.24 | $0.41 | 315,310.0 | +5.09% |
| 2026-09-16 | $10.31 | $9.72 | $0.585 | 315,057.0 | -1.86% |
| 2026-09-15 | $10.46 | $10.11 | $0.35 | 203,111.0 | -1.26% |
| 2026-09-14 | $10.58 | $10.23 | $0.35 | 264,378.0 | -4.53% |
| 2026-09-11 | $11.08 | $10.74 | $0.34 | 157,086.0 | +0.84% |
| 2026-09-10 | $10.79 | $10.41 | $0.3808 | 319,692.0 | +0.00% |
| 2026-09-09 | $11.02 | $10.63 | $0.39 | 216,515.0 | -2.01% |
| 2026-09-08 | $11.23 | $10.81 | $0.42 | 224,953.0 | +1.77% |
| 2026-09-04 | $10.92 | $10.61 | $0.31 | 181,912.0 | +1.41% |
| 2026-09-03 | $10.86 | $10.28 | $0.585 | 210,411.0 | +1.05% |
| 2026-09-02 | $10.62 | $10.29 | $0.325 | 256,048.0 | -0.57% |
| 2026-09-01 | $10.59 | $10.25 | $0.34 | 237,312.0 | -1.58% |
| 2026-08-31 | $10.90 | $10.63 | $0.2741 | 225,377.0 | -0.74% |
| 2026-08-28 | $11.28 | $10.81 | $0.465 | 213,282.0 | -4.51% |
| 2026-08-27 | $11.48 | $11.19 | $0.29 | 153,750.0 | +1.43% |
| 2026-08-26 | $11.48 | $11.06 | $0.42 | 145,098.0 | -1.85% |
Quicklogic Corp-Aktien (QUIK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Quicklogic Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QUIK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Quicklogic Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Quicklogic Corp-Aktien (QUIK) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $11.25 | $9.72 | $1.52 | 4,365,265.0 | +2.42% |
| 2026-08 | $14.81 | $10.63 | $4.18 | 5,407,881.0 | -18.15% |
| 2026-07 | $19.29 | $11.53 | $7.76 | 7,253,911.0 | -34.35% |
| 2026-06 | $24.33 | $17.15 | $7.18 | 11,279,120.0 | -3.67% |
| 2026-05 | $23.80 | $14.91 | $8.89 | 14,870,158.0 | +29.81% |
| 2026-04 | $16.89 | $9.45 | $7.44 | 8,756,714.0 | +70.26% |
| 2026-03 | $10.20 | $7.38 | $2.82 | 4,714,839.0 | +13.97% |
| 2026-02 | $8.35 | $6.38 | $1.97 | 3,170,239.0 | +11.82% |
| 2026-01 | $9.27 | $6.03 | $3.24 | 3,621,183.0 | +22.46% |
Quicklogic Corp-Aktien (QUIK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.13 | $5.81 | $1.32 | 2,106,061.0 | -4.13% |
| 2025-11 | $7.88 | $5.28 | $2.60 | 3,402,673.0 | -20.25% |
| 2025-10 | $7.92 | $5.90 | $2.02 | 6,417,473.0 | +30.36% |
| 2025-09 | $6.43 | $4.80 | $1.63 | 2,964,866.0 | +18.13% |
| 2025-08 | $6.64 | $5.10 | $1.54 | 4,708,060.0 | -19.09% |
| 2025-07 | $7.24 | $5.72 | $1.52 | 3,870,457.0 | +2.92% |
| 2025-06 | $6.80 | $5.10 | $1.70 | 5,452,669.0 | +18.92% |
| 2025-05 | $6.85 | $4.95 | $1.90 | 2,747,997.0 | -9.28% |
| 2025-04 | $5.81 | $4.26 | $1.55 | 2,838,107.0 | +11.74% |
| 2025-03 | $6.45 | $5.05 | $1.40 | 3,158,701.0 | -16.91% |
| 2025-02 | $8.61 | $5.92 | $2.69 | 5,494,043.0 | -25.09% |
| 2025-01 | $13.08 | $7.92 | $5.16 | 4,948,959.0 | -27.35% |
Quicklogic Corp-Aktien (QUIK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.36 | $7.11 | $6.25 | 5,013,192.0 | +53.47% |
| 2024-11 | $8.37 | $6.75 | $1.62 | 3,212,651.0 | +2.83% |
| 2024-10 | $9.15 | $7.26 | $1.89 | 2,714,609.0 | -3.26% |
| 2024-09 | $8.27 | $7.01 | $1.26 | 2,774,807.0 | -8.69% |
| 2024-08 | $10.72 | $7.62 | $3.10 | 4,975,948.0 | -22.22% |
| 2024-07 | $12.94 | $10.05 | $2.89 | 3,685,949.0 | +3.95% |
| 2024-06 | $13.26 | $10.02 | $3.24 | 5,727,372.0 | -19.77% |
| 2024-05 | $15.43 | $11.30 | $4.13 | 6,220,279.0 | -16.24% |
| 2024-04 | $16.42 | $11.44 | $4.98 | 6,936,617.0 | -3.56% |
| 2024-03 | $20.75 | $14.91 | $5.84 | 7,885,522.0 | +7.44% |
| 2024-02 | $16.20 | $11.04 | $5.16 | 3,696,801.0 | +31.22% |
| 2024-01 | $15.89 | $11.14 | $4.75 | 3,784,558.0 | -17.97% |
0.75%
3.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):