Stockscreener 앱 받기
14.13
11.44%
1.45
시간 외 거래:
14.42
0.29
+2.05%
Quicklogic Corp 주식 (QUIK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-21 | $14.19 | $13.26 | $0.93 | 364,251.0 | +11.44% |
| 2026-07-20 | $13.37 | $12.61 | $0.76 | 348,571.0 | -2.46% |
| 2026-07-17 | $13.33 | $12.16 | $1.17 | 316,732.0 | -0.23% |
| 2026-07-16 | $13.77 | $12.86 | $0.91 | 538,931.0 | -8.05% |
| 2026-07-15 | $14.95 | $13.66 | $1.29 | 332,596.0 | -3.41% |
| 2026-07-14 | $15.31 | $14.62 | $0.69 | 255,396.0 | +0.20% |
| 2026-07-13 | $15.19 | $14.51 | $0.679 | 219,853.0 | -6.45% |
| 2026-07-10 | $16.03 | $15.04 | $0.99 | 238,000.0 | -3.34% |
| 2026-07-09 | $16.63 | $15.88 | $0.75 | 285,057.0 | +3.32% |
| 2026-07-08 | $15.81 | $14.79 | $1.03 | 330,415.0 | +4.05% |
| 2026-07-07 | $15.98 | $14.45 | $1.53 | 533,119.0 | -7.21% |
| 2026-07-06 | $17.09 | $16.12 | $0.9659 | 339,281.0 | +1.31% |
| 2026-07-02 | $18.07 | $15.82 | $2.25 | 479,640.0 | -10.40% |
| 2026-07-01 | $19.29 | $17.73 | $1.56 | 311,147.0 | -10.47% |
| 2026-06-30 | $20.39 | $19.04 | $1.35 | 284,347.0 | +5.27% |
| 2026-06-29 | $19.05 | $17.57 | $1.48 | 312,055.0 | +2.37% |
| 2026-06-26 | $18.78 | $17.24 | $1.54 | 2,696,667.0 | +0.65% |
| 2026-06-25 | $18.70 | $17.15 | $1.55 | 448,297.0 | +3.84% |
| 2026-06-24 | $20.16 | $17.18 | $2.98 | 504,873.0 | -11.06% |
| 2026-06-23 | $21.85 | $19.85 | $2.00 | 591,923.0 | -9.12% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $19.29 | $12.16 | $7.13 | 5,257,240.0 | -29.24% |
| 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 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% |
6.68%
자본화:
|
볼륨(24시간):