Stockscreener 앱 받기
20.46
14.17%
2.54
시간 외 거래:
20.16
-0.30
-1.47%
Quicklogic Corp 주식 (QUIK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $20.67 | $18.98 | $1.70 | 724,271.0 | +14.17% |
| 2026-05-19 | $18.36 | $16.54 | $1.83 | 631,181.0 | -2.93% |
| 2026-05-18 | $19.53 | $17.64 | $1.89 | 798,256.0 | -3.35% |
| 2026-05-15 | $20.18 | $18.70 | $1.48 | 771,767.0 | -7.37% |
| 2026-05-14 | $22.69 | $19.47 | $3.22 | 768,485.0 | -5.54% |
| 2026-05-13 | $22.10 | $18.36 | $3.74 | 1,434,218.0 | +14.59% |
| 2026-05-12 | $20.76 | $18.64 | $2.12 | 1,093,450.0 | -7.93% |
| 2026-05-11 | $21.48 | $19.37 | $2.11 | 1,026,543.0 | +4.02% |
| 2026-05-08 | $19.90 | $17.71 | $2.19 | 1,010,658.0 | +13.27% |
| 2026-05-07 | $18.60 | $17.00 | $1.60 | 578,568.0 | -5.49% |
| 2026-05-06 | $18.98 | $17.16 | $1.82 | 596,545.0 | +2.14% |
| 2026-05-05 | $18.83 | $17.60 | $1.23 | 693,670.0 | -0.66% |
| 2026-05-04 | $18.88 | $16.77 | $2.11 | 1,098,754.0 | +12.19% |
| 2026-05-01 | $16.80 | $14.91 | $1.89 | 497,271.0 | +2.19% |
| 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% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $22.69 | $14.91 | $7.78 | 12,447,908.0 | +28.12% |
| 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 주식 (QUIK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (QUIK) 가격 이력 2024
| 월 | 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% |
3.92%
3.53%
자본화:
|
볼륨(24시간):