5.105
price up icon1.69%   0.085
after-market 시간 외 거래: 4.91 -0.195 -3.82%
loading

Quicklogic Corp 주식 (QUIK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-02 $5.20 $4.82 $0.375 139,285.0 +1.69%
2025-04-01 $5.31 $4.91 $0.40 121,022.0 -1.76%
2025-03-31 $5.36 $5.05 $0.3136 164,072.0 -4.49%
2025-03-28 $5.67 $5.27 $0.40 165,424.0 -6.30%
2025-03-27 $5.96 $5.60 $0.3568 115,216.0 -0.52%
2025-03-26 $5.93 $5.63 $0.2956 113,424.0 -2.05%
2025-03-25 $6.05 $5.80 $0.245 92,469.0 -2.01%
2025-03-24 $6.08 $5.74 $0.34 96,563.0 +6.41%
2025-03-21 $5.69 $5.46 $0.23 204,284.0 -1.06%
2025-03-20 $6.12 $5.67 $0.455 127,938.0 -7.19%
2025-03-19 $6.21 $5.90 $0.31 104,809.0 +2.86%
2025-03-18 $6.13 $5.86 $0.2691 178,519.0 -3.25%
2025-03-17 $6.30 $5.96 $0.34 135,891.0 +3.02%
2025-03-14 $5.99 $5.61 $0.38 186,988.0 +5.48%
2025-03-13 $6.04 $5.61 $0.43 133,563.0 -5.51%
2025-03-12 $6.07 $5.87 $0.20 103,388.0 +2.57%
2025-03-11 $5.95 $5.55 $0.40 184,372.0 -0.51%
2025-03-10 $6.15 $5.74 $0.4108 205,275.0 -5.17%
2025-03-07 $6.23 $5.85 $0.38 151,937.0 +0.32%
2025-03-06 $6.45 $6.03 $0.415 124,803.0 -2.83%
2025-03-05 $6.36 $5.87 $0.49 173,023.0 +6.19%
2025-03-04 $6.14 $5.94 $0.20 64,331.0 +5.65%

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
2025-04 $5.31 $4.82 $0.49 399,592.0 -0.10%
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%
$21.98
price down icon 0.32%
semiconductors ADI
$199.59
price up icon 0.21%
semiconductors MU
$88.60
price down icon 0.12%
semiconductors ARM
$108.14
price up icon 1.08%
semiconductors TXN
$178.19
price up icon 0.11%
semiconductors AMD
$102.96
price up icon 0.18%
자본화:     |  볼륨(24시간):