5.18
price up icon0.39%   0.02
 
loading

Quicklogic Corp 주식 (QUIK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-30 $5.23 $4.95 $0.28 111,005.0 +0.39%
2025-05-29 $5.37 $5.13 $0.24 65,868.0 -1.53%
2025-05-28 $5.38 $5.22 $0.16 81,761.0 -1.50%
2025-05-27 $5.38 $5.03 $0.3597 146,291.0 +5.77%
2025-05-23 $5.25 $4.97 $0.275 140,742.0 -2.33%
2025-05-22 $5.44 $5.13 $0.305 234,108.0 -3.56%
2025-05-21 $5.64 $5.16 $0.48 168,649.0 -3.61%
2025-05-20 $5.69 $5.38 $0.31 150,216.0 -1.60%
2025-05-19 $5.77 $5.46 $0.3014 149,113.0 -2.26%
2025-05-16 $6.14 $5.73 $0.4052 186,561.0 -4.00%
2025-05-15 $6.00 $5.51 $0.485 165,295.0 +5.63%
2025-05-14 $6.85 $5.66 $1.19 228,751.0 -13.28%
2025-05-13 $6.57 $6.23 $0.3398 177,009.0 +2.66%
2025-05-12 $6.55 $6.26 $0.29 143,014.0 +8.14%
2025-05-09 $6.18 $5.90 $0.28 79,584.0 -1.01%
2025-05-08 $6.09 $5.68 $0.41 89,915.0 +5.30%
2025-05-07 $5.74 $5.50 $0.2389 61,472.0 +1.62%
2025-05-06 $5.62 $5.31 $0.31 74,696.0 +0.91%
2025-05-05 $5.78 $5.49 $0.285 62,403.0 -3.83%

Quicklogic Corp 주식 (QUIK) 연도별 가격 이력

이 심층 분석에서는 Quicklogic Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QUIK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quicklogic Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Quicklogic Corp 주식 (QUIK) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $6.85 $4.95 $1.90 2,859,002.0 -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 주식 (QUIK) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (QUIK) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
semiconductors UMC
$7.61
price down icon 1.17%
semiconductors MU
$94.46
price down icon 2.42%
semiconductors ADI
$213.98
price down icon 0.82%
semiconductors ARM
$124.54
price down icon 2.78%
$145.20
price down icon 2.12%
semiconductors TXN
$182.85
price down icon 1.16%
자본화:     |  볼륨(24시간):