Stockscreener 앱 받기
7.4146
3.14%
-0.2354
Quicklogic Corp 주식 (QUIK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $7.64 | $7.33 | $0.31 | 47,832.0 | -3.14% |
| 2024-09-13 | $7.79 | $7.57 | $0.215 | 116,426.0 | +1.73% |
| 2024-09-12 | $7.62 | $7.38 | $0.24 | 93,653.0 | -0.13% |
| 2024-09-11 | $7.57 | $7.20 | $0.3699 | 123,013.0 | +4.73% |
| 2024-09-10 | $7.22 | $7.01 | $0.21 | 121,060.0 | +0.56% |
| 2024-09-09 | $7.28 | $7.03 | $0.25 | 145,507.0 | +1.13% |
| 2024-09-06 | $7.37 | $7.05 | $0.315 | 185,578.0 | -3.28% |
| 2024-09-05 | $7.68 | $7.26 | $0.4212 | 163,942.0 | -3.56% |
| 2024-09-04 | $7.96 | $7.52 | $0.44 | 219,303.0 | -2.32% |
| 2024-09-03 | $8.27 | $7.70 | $0.569 | 293,943.0 | -7.62% |
| 2024-08-30 | $8.69 | $8.17 | $0.52 | 136,511.0 | +4.09% |
| 2024-08-29 | $8.20 | $7.90 | $0.2971 | 241,974.0 | -1.10% |
| 2024-08-28 | $8.53 | $8.10 | $0.43 | 252,335.0 | -5.12% |
| 2024-08-27 | $9.12 | $8.58 | $0.535 | 173,980.0 | -6.83% |
| 2024-08-26 | $9.48 | $9.09 | $0.39 | 110,471.0 | -0.11% |
| 2024-08-23 | $9.41 | $8.83 | $0.58 | 110,961.0 | +5.48% |
| 2024-08-22 | $8.90 | $8.62 | $0.275 | 129,348.0 | -1.24% |
| 2024-08-21 | $8.96 | $8.49 | $0.47 | 167,418.0 | +3.14% |
| 2024-08-20 | $8.87 | $8.42 | $0.45 | 191,205.0 | -1.49% |
| 2024-08-19 | $8.78 | $8.32 | $0.46 | 185,961.0 | -0.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $8.27 | $7.01 | $1.26 | 1,510,257.0 | -11.79% |
| 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
| 월 | 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% |
Quicklogic Corp 주식 (QUIK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.03%
4.57%
자본화:
|
볼륨(24시간):