Holen Sie sich die Stockscreener-App
15.97
13.26%
1.87
Handel nachbörslich:
15.88
-0.09
-0.56%
Quicklogic Corp-Aktien (QUIK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-30 | $16.14 | $13.97 | $2.17 | 637,220.0 | +13.26% |
| 2026-04-29 | $14.73 | $13.50 | $1.23 | 484,071.0 | +4.37% |
| 2026-04-28 | $15.40 | $13.34 | $2.06 | 892,021.0 | -13.95% |
| 2026-04-27 | $16.89 | $14.39 | $2.50 | 2,195,521.0 | +20.03% |
| 2026-04-24 | $13.80 | $11.99 | $1.81 | 1,346,750.0 | +10.10% |
| 2026-04-23 | $12.60 | $11.59 | $1.01 | 205,599.0 | -4.35% |
| 2026-04-22 | $12.64 | $12.30 | $0.34 | 97,107.0 | +1.39% |
| 2026-04-21 | $12.74 | $11.91 | $0.83 | 166,249.0 | +2.51% |
| 2026-04-20 | $12.27 | $11.78 | $0.488 | 94,248.0 | +0.08% |
| 2026-04-17 | $12.73 | $11.69 | $1.04 | 254,697.0 | -3.71% |
| 2026-04-16 | $12.60 | $11.92 | $0.68 | 167,832.0 | +0.49% |
| 2026-04-15 | $12.36 | $11.68 | $0.68 | 208,916.0 | +4.66% |
| 2026-04-14 | $11.80 | $11.10 | $0.70 | 212,294.0 | +4.52% |
| 2026-04-13 | $11.29 | $10.90 | $0.395 | 168,707.0 | +1.53% |
| 2026-04-10 | $11.49 | $10.89 | $0.60 | 270,448.0 | +2.87% |
| 2026-04-09 | $10.86 | $10.08 | $0.7799 | 256,068.0 | +7.89% |
| 2026-04-08 | $10.36 | $9.61 | $0.7497 | 343,780.0 | +0.70% |
| 2026-04-07 | $10.16 | $9.53 | $0.63 | 180,912.0 | +0.40% |
| 2026-04-06 | $10.37 | $9.71 | $0.6549 | 175,699.0 | -0.50% |
| 2026-04-02 | $10.16 | $9.50 | $0.665 | 133,084.0 | -0.30% |
| 2026-04-01 | $10.22 | $9.45 | $0.77 | 265,491.0 | +6.40% |
| 2026-03-31 | $9.49 | $9.00 | $0.49 | 124,611.0 | +3.42% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $16.89 | $9.45 | $7.44 | 9,393,934.0 | +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% |
15.12%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):