Holen Sie sich die Stockscreener-App
5.62
2.18%
0.12
Quicklogic Corp-Aktien (QUIK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-12 | $5.65 | $5.47 | $0.18 | 80,413.0 | +2.18% |
| 2025-09-11 | $5.56 | $5.29 | $0.27 | 53,267.0 | +4.36% |
| 2025-09-10 | $5.44 | $5.25 | $0.19 | 78,376.0 | -2.59% |
| 2025-09-09 | $5.41 | $5.04 | $0.37 | 122,128.0 | +6.71% |
| 2025-09-08 | $5.26 | $5.00 | $0.26 | 75,435.0 | -1.36% |
| 2025-09-05 | $5.25 | $5.11 | $0.14 | 68,093.0 | +0.39% |
| 2025-09-04 | $5.13 | $4.82 | $0.3052 | 104,374.0 | +4.28% |
| 2025-09-03 | $4.94 | $4.85 | $0.0899 | 97,762.0 | +0.41% |
| 2025-09-02 | $5.07 | $4.80 | $0.27 | 348,553.0 | -4.68% |
| 2025-08-29 | $5.54 | $5.10 | $0.44 | 212,832.0 | -7.07% |
| 2025-08-28 | $5.56 | $5.31 | $0.25 | 186,041.0 | +1.47% |
| 2025-08-27 | $5.49 | $5.34 | $0.15 | 151,673.0 | +1.12% |
| 2025-08-26 | $5.47 | $5.31 | $0.16 | 80,028.0 | +0.56% |
| 2025-08-25 | $5.70 | $5.35 | $0.35 | 125,173.0 | -5.31% |
| 2025-08-22 | $5.82 | $5.47 | $0.345 | 250,651.0 | +2.36% |
| 2025-08-21 | $5.58 | $5.38 | $0.20 | 141,051.0 | -0.54% |
| 2025-08-20 | $5.63 | $5.31 | $0.32 | 253,102.0 | -1.25% |
| 2025-08-19 | $5.92 | $5.54 | $0.38 | 263,938.0 | -0.88% |
| 2025-08-18 | $5.89 | $5.47 | $0.416 | 315,540.0 | +0.89% |
| 2025-08-15 | $6.64 | $5.58 | $1.06 | 579,741.0 | -13.94% |
| 2025-08-14 | $6.56 | $5.83 | $0.73 | 510,451.0 | +8.83% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $5.65 | $4.80 | $0.85 | 1,108,814.0 | +9.55% |
| 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% |
Quicklogic Corp-Aktien (QUIK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.83 | $10.51 | $4.32 | 2,727,215.0 | +26.11% |
| 2023-11 | $13.63 | $9.00 | $4.63 | 2,201,287.0 | +17.41% |
| 2023-10 | $10.10 | $8.35 | $1.75 | 810,060.0 | +8.84% |
| 2023-09 | $8.97 | $8.01 | $0.96 | 609,113.0 | +2.63% |
| 2023-08 | $9.13 | $7.05 | $2.08 | 1,146,122.0 | +2.07% |
| 2023-07 | $9.61 | $8.02 | $1.59 | 1,054,073.0 | -10.66% |
| 2023-06 | $9.70 | $5.81 | $3.89 | 1,479,664.0 | +53.29% |
| 2023-05 | $6.24 | $5.09 | $1.15 | 374,195.0 | +8.21% |
| 2023-04 | $6.30 | $5.37 | $0.9277 | 192,570.0 | -6.73% |
| 2023-03 | $6.00 | $5.02 | $0.98 | 408,474.0 | +4.39% |
| 2023-02 | $6.25 | $5.52 | $0.7296 | 256,590.0 | -5.17% |
| 2023-01 | $6.43 | $5.00 | $1.43 | 278,369.0 | +16.73% |
2.15%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):