Holen Sie sich die Stockscreener-App
10.76
1.41%
0.15
Handel nachbörslich:
11.00
0.24
+2.23%
Quicklogic Corp-Aktien (QUIK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2026-08-25 | $11.61 | $11.18 | $0.43 | 145,666.0 | +0.89% |
| 2026-08-24 | $11.34 | $10.78 | $0.5554 | 237,637.0 | -1.49% |
| 2026-08-21 | $11.73 | $11.00 | $0.7312 | 289,698.0 | +0.88% |
| 2026-08-20 | $11.81 | $11.13 | $0.6819 | 275,641.0 | -2.41% |
| 2026-08-19 | $12.21 | $11.31 | $0.8982 | 282,982.0 | -3.73% |
| 2026-08-18 | $12.40 | $11.66 | $0.7446 | 414,197.0 | -4.43% |
| 2026-08-17 | $13.12 | $12.54 | $0.575 | 255,680.0 | -1.02% |
| 2026-08-14 | $13.14 | $12.63 | $0.5074 | 202,283.0 | +1.59% |
| 2026-08-13 | $13.13 | $12.31 | $0.8181 | 380,434.0 | -3.98% |
| 2026-08-12 | $13.75 | $12.26 | $1.49 | 799,869.0 | -8.08% |
| 2026-08-11 | $14.38 | $13.61 | $0.7702 | 214,275.0 | +3.42% |
| 2026-08-10 | $14.64 | $13.72 | $0.925 | 226,027.0 | -5.23% |
| 2026-08-07 | $14.77 | $13.88 | $0.8899 | 167,764.0 | +4.69% |
| 2026-08-06 | $14.52 | $13.50 | $1.02 | 126,344.0 | +0.36% |
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 | $10.92 | $10.25 | $0.67 | 1,067,595.0 | +0.28% |
| 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% |
7.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):