Holen Sie sich die Stockscreener-App
6.88
2.27%
-0.16
Handel nachbörslich:
6.90
0.02
+0.29%
Quicklogic Corp-Aktien (QUIK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $7.09 | $6.82 | $0.27 | 166,412.0 | -2.27% |
| 2024-11-15 | $7.59 | $6.95 | $0.64 | 265,600.0 | -7.73% |
| 2024-11-14 | $7.96 | $7.59 | $0.365 | 194,887.0 | -3.30% |
| 2024-11-13 | $7.98 | $7.40 | $0.58 | 253,839.0 | +6.77% |
| 2024-11-12 | $7.86 | $7.20 | $0.66 | 370,954.0 | -9.21% |
| 2024-11-11 | $8.34 | $7.99 | $0.35 | 192,176.0 | +1.50% |
| 2024-11-08 | $8.10 | $7.80 | $0.30 | 141,369.0 | -0.62% |
| 2024-11-07 | $8.37 | $8.02 | $0.35 | 104,474.0 | -1.10% |
| 2024-11-06 | $8.29 | $7.79 | $0.495 | 146,880.0 | +6.81% |
| 2024-11-05 | $7.68 | $7.32 | $0.36 | 80,525.0 | +3.24% |
| 2024-11-04 | $7.57 | $7.36 | $0.2099 | 77,009.0 | -1.73% |
| 2024-11-01 | $7.60 | $7.39 | $0.21 | 112,746.0 | +1.48% |
| 2024-10-31 | $7.76 | $7.26 | $0.5051 | 131,252.0 | -3.89% |
| 2024-10-30 | $7.83 | $7.45 | $0.3799 | 134,469.0 | -0.52% |
| 2024-10-29 | $8.21 | $7.69 | $0.515 | 210,714.0 | -5.83% |
| 2024-10-28 | $8.90 | $8.16 | $0.74 | 265,778.0 | -3.85% |
| 2024-10-25 | $8.72 | $8.45 | $0.27 | 49,152.0 | +1.90% |
| 2024-10-24 | $8.64 | $8.26 | $0.385 | 69,824.0 | +2.19% |
| 2024-10-23 | $8.25 | $8.09 | $0.16 | 63,173.0 | +0.86% |
| 2024-10-22 | $8.22 | $7.97 | $0.25 | 63,912.0 | +0.49% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $8.37 | $6.82 | $1.55 | 2,273,283.0 | -7.28% |
| 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% |
Quicklogic Corp-Aktien (QUIK) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $6.28 | $4.92 | $1.36 | 544,694.0 | -16.96% |
| 2022-11 | $7.46 | $6.05 | $1.41 | 682,343.0 | -8.57% |
| 2022-10 | $6.86 | $5.97 | $0.8896 | 340,937.0 | +4.64% |
| 2022-09 | $7.44 | $6.01 | $1.43 | 919,811.0 | -4.43% |
| 2022-08 | $8.57 | $6.68 | $1.89 | 1,029,189.0 | -17.24% |
| 2022-07 | $9.21 | $6.86 | $2.35 | 1,304,144.0 | -3.54% |
| 2022-06 | $8.85 | $6.21 | $2.64 | 2,102,506.0 | +29.66% |
| 2022-05 | $6.75 | $4.80 | $1.95 | 1,247,586.0 | +29.25% |
| 2022-04 | $5.68 | $4.80 | $0.8792 | 433,992.0 | -8.00% |
| 2022-03 | $5.72 | $4.31 | $1.41 | 616,908.0 | +7.84% |
| 2022-02 | $5.88 | $4.58 | $1.30 | 781,867.0 | +6.47% |
| 2022-01 | $5.73 | $4.25 | $1.48 | 1,148,001.0 | -6.26% |
1.60%
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):