Stockscreener 앱 받기
5.89
2.08%
0.12
Quicklogic Corp 주식 (QUIK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $5.97 | $5.73 | $0.24 | 108,760.0 | +2.08% |
| 2025-08-07 | $6.09 | $5.66 | $0.4304 | 110,182.0 | -2.86% |
| 2025-08-06 | $6.11 | $5.86 | $0.255 | 132,627.0 | -1.82% |
| 2025-08-05 | $6.38 | $6.05 | $0.33 | 95,685.0 | -3.66% |
| 2025-08-04 | $6.45 | $6.16 | $0.29 | 116,567.0 | +1.78% |
| 2025-08-01 | $6.32 | $5.92 | $0.4033 | 147,734.0 | -2.68% |
| 2025-07-31 | $6.37 | $6.18 | $0.185 | 72,279.0 | +2.09% |
| 2025-07-30 | $6.37 | $6.13 | $0.2312 | 143,422.0 | -1.74% |
| 2025-07-29 | $6.77 | $6.32 | $0.45 | 165,144.0 | -2.17% |
| 2025-07-28 | $6.66 | $6.25 | $0.41 | 152,574.0 | +4.03% |
| 2025-07-25 | $6.53 | $6.18 | $0.35 | 116,284.0 | -3.57% |
| 2025-07-24 | $6.76 | $6.29 | $0.47 | 216,775.0 | -4.17% |
| 2025-07-23 | $6.87 | $6.69 | $0.1814 | 52,813.0 | +4.84% |
| 2025-07-22 | $6.44 | $6.09 | $0.35 | 156,706.0 | +2.89% |
| 2025-07-21 | $6.54 | $6.14 | $0.405 | 106,717.0 | +1.47% |
| 2025-07-18 | $6.34 | $6.08 | $0.2566 | 161,773.0 | -1.76% |
| 2025-07-17 | $6.67 | $6.25 | $0.42 | 224,100.0 | -2.65% |
| 2025-07-16 | $6.49 | $6.28 | $0.21 | 248,989.0 | +3.05% |
| 2025-07-15 | $6.59 | $6.23 | $0.36 | 149,163.0 | -0.16% |
| 2025-07-14 | $6.53 | $6.20 | $0.33 | 110,691.0 | -2.65% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.45 | $5.66 | $0.79 | 820,315.0 | -7.10% |
| 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% |
0.91%
자본화:
|
볼륨(24시간):