QUIK - QUICKLOGIC Corp
IEX Last Trade
8.56
-0.030 -0.350%
Share volume: 11,313
Last Updated: Mon 13 Jan 2025 08:30:11 PM CET
Semiconductor and Related Device Manufacturing :
1.13%
PREVIOUS CLOSE
CHG
CHG%
$8.59
-0.03
-0.35%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $8.72 | $8.72 | $8.82 | $8.82 | $8.37 | $8.37 | $8.48 | $8.48 | 239,107 | $239,107.00 |
| 01/10/2025 | $9.00 | $9.00 | $9.15 | $9.15 | $8.60 | $8.60 | $8.85 | $8.85 | 313,055 | $313,055.00 |
| 01/08/2025 | $10.18 | $10.18 | $10.56 | $10.56 | $8.85 | $8.85 | $9.24 | $9.24 | 540,087 | $540,087.00 |
| 01/07/2025 | $12.08 | $12.08 | $12.10 | $12.10 | $10.40 | $10.40 | $10.68 | $10.68 | 400,493 | $400,493.00 |
| 01/06/2025 | $12.00 | $12.00 | $12.25 | $12.25 | $11.39 | $11.39 | $11.90 | $11.90 | 279,947 | $279,947.00 |
| 01/03/2025 | $12.00 | $12.00 | $12.49 | $12.49 | $11.56 | $11.56 | $11.82 | $11.82 | 289,018 | $289,018.00 |
| 01/02/2025 | $11.43 | $11.43 | $13.08 | $13.08 | $11.42 | $11.42 | $11.98 | $11.98 | 647,856 | $647,856.00 |
| 12/31/2024 | $12.24 | $12.24 | $12.24 | $12.24 | $10.91 | $10.91 | $11.30 | $11.30 | 600,379 | $600,379.00 |