Stockscreener 앱 받기
12.76
1.59%
0.20
Quicklogic Corp 주식 (QUIK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $13.14 | $12.63 | $0.5074 | 202,283.0 | +1.59% |
| 2026-08-13 | $13.13 | $12.31 | $0.8181 | 380,434.0 | -3.98% |
| 2026-08-12 | $13.75 | $12.26 | $1.49 | 799,869.0 | -8.08% |
| 2026-08-11 | $14.38 | $13.61 | $0.7702 | 214,275.0 | +3.42% |
| 2026-08-10 | $14.64 | $13.72 | $0.925 | 226,027.0 | -5.23% |
| 2026-08-07 | $14.77 | $13.88 | $0.8899 | 167,764.0 | +4.69% |
| 2026-08-06 | $14.52 | $13.50 | $1.02 | 126,344.0 | +0.36% |
| 2026-08-05 | $14.50 | $13.81 | $0.685 | 183,030.0 | -5.67% |
| 2026-08-04 | $14.81 | $13.98 | $0.825 | 316,753.0 | +9.33% |
| 2026-08-03 | $13.62 | $12.65 | $0.97 | 152,094.0 | +2.21% |
| 2026-07-31 | $13.37 | $12.50 | $0.869 | 215,963.0 | +1.86% |
| 2026-07-30 | $13.08 | $12.44 | $0.64 | 208,920.0 | +8.15% |
| 2026-07-29 | $13.12 | $11.62 | $1.51 | 530,984.0 | -3.02% |
| 2026-07-28 | $12.88 | $11.53 | $1.35 | 477,992.0 | -4.66% |
| 2026-07-27 | $12.94 | $12.01 | $0.93 | 231,645.0 | +1.66% |
| 2026-07-24 | $13.35 | $12.33 | $1.02 | 283,608.0 | -5.17% |
| 2026-07-23 | $13.86 | $13.05 | $0.81 | 223,732.0 | -3.19% |
| 2026-07-22 | $14.42 | $13.72 | $0.70 | 188,078.0 | -2.41% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $14.81 | $12.26 | $2.55 | 2,971,156.0 | -2.67% |
| 2026-07 | $19.29 | $11.53 | $7.76 | 7,253,911.0 | -34.35% |
| 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% |
0.07%
2.25%
자본화:
|
볼륨(24시간):