Stockscreener 앱 받기
7.58
4.05%
-0.32
시장 영업 전:
7.19
-0.39
-5.15%
Quicklogic Corp 주식 (QUIK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $7.88 | $7.47 | $0.405 | 203,527.0 | -4.05% |
| 2025-10-31 | $7.92 | $7.16 | $0.76 | 304,462.0 | +11.27% |
| 2025-10-30 | $7.39 | $7.05 | $0.34 | 122,971.0 | -4.05% |
| 2025-10-29 | $7.62 | $6.84 | $0.7799 | 316,852.0 | +8.82% |
| 2025-10-28 | $6.92 | $6.61 | $0.31 | 95,255.0 | +1.19% |
| 2025-10-27 | $7.15 | $6.70 | $0.45 | 174,974.0 | -4.27% |
| 2025-10-24 | $7.27 | $6.57 | $0.7048 | 260,936.0 | +7.67% |
| 2025-10-23 | $6.65 | $6.10 | $0.55 | 137,312.0 | +6.36% |
| 2025-10-22 | $6.60 | $5.90 | $0.6932 | 354,283.0 | -8.10% |
| 2025-10-21 | $7.33 | $6.53 | $0.7975 | 298,393.0 | -8.13% |
| 2025-10-20 | $7.58 | $6.75 | $0.83 | 638,879.0 | +8.36% |
| 2025-10-17 | $7.27 | $6.61 | $0.66 | 457,908.0 | -6.94% |
| 2025-10-16 | $7.47 | $7.07 | $0.40 | 276,241.0 | +1.27% |
| 2025-10-15 | $7.60 | $6.94 | $0.6573 | 413,605.0 | +4.10% |
| 2025-10-14 | $7.15 | $6.40 | $0.75 | 262,914.0 | +2.71% |
| 2025-10-13 | $6.69 | $6.23 | $0.46 | 133,131.0 | +8.66% |
| 2025-10-10 | $6.74 | $6.08 | $0.665 | 218,062.0 | -4.82% |
| 2025-10-09 | $6.50 | $6.22 | $0.28 | 110,264.0 | -1.68% |
| 2025-10-08 | $6.70 | $6.43 | $0.27 | 190,140.0 | -2.10% |
| 2025-10-07 | $6.82 | $6.07 | $0.745 | 563,335.0 | +10.23% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $7.88 | $7.47 | $0.405 | 407,054.0 | -4.05% |
| 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% |
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% |
0.22%
0.00%
자본화:
|
볼륨(24시간):