Premium
QuickLogic Corporation (QUIK)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.73 | -22.75 | 12 | 12.49 | 8.82 | 367887 | 10.60861396 | CS |
| 4 | 1.54 | 19.9223803364 | 7.73 | 13.3591 | 7.54 | 384765 | 10.55603864 | CS |
| 12 | 0.92 | 11.0179640719 | 8.35 | 13.3591 | 6.75 | 215886 | 9.22984578 | CS |
| 26 | -1.23 | -11.7142857143 | 10.5 | 13.3591 | 6.75 | 189594 | 9.12121082 | CS |
| 52 | -5.11 | -35.5354659249 | 14.38 | 20.75 | 6.75 | 233664 | 11.86185674 | CS |
| 156 | 4.33 | 87.6518218623 | 4.94 | 20.75 | 4.25 | 109273 | 10.86903135 | CS |
| 260 | 1.57 | 20.3896103896 | 7.7 | 20.75 | 2.1172 | 117294 | 8.69343638 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 9.24 | -1.44 | -13.48 | 10.18 | 10.56 | 8.85 | 539937 |
| 1736292900 | 10.68 | -1.22 | -10.25 | 12.08 | 12.1 | 10.4017 | 396671 |
| 1736206500 | 11.9 | 0.08 | 0.68 | 12 | 12.25 | 11.39 | 279943 |
| 1735947300 | 11.82 | -0.16 | -1.34 | 12 | 12.49 | 11.56 | 286539 |
| 1735860900 | 11.98 | 0.68 | 6.02 | 11.43 | 13.08 | 11.42 | 646800 |
| 1735688100 | 11.3 | -0.41 | -3.50 | 12.24 | 12.24 | 10.91 | 600355 |
| 1735601700 | 11.71 | 1.85 | 18.76 | 9.73 | 13.3591 | 9.595 | 1697081 |
| 1735342500 | 9.86 | -0.32 | -3.14 | 10.18 | 10.47 | 9.28 | 164497 |
| 1735256100 | 10.18 | 0.94 | 10.17 | 8.92 | 10.32 | 8.8 | 319575 |
| 1735077840 | 9.24 | -0.17 | -1.81 | 9.13 | 9.32 | 8.74 | 175523 |
| 1734996900 | 9.41 | 1.57 | 20.03 | 8.65 | 10.0499 | 8.65 | 532507 |
| 1734737700 | 7.84 | -0.12 | -1.51 | 7.83 | 8.08 | 7.6 | 144423 |
| 1734651300 | 7.96 | -0.25 | -3.05 | 8.32 | 8.4 | 7.88 | 124982 |
| 1734564900 | 8.21 | -0.19 | -2.26 | 8.42 | 9.227074 | 8.07 | 288989 |
| 1734478500 | 8.4 | 0.31 | 3.83 | 8.22 | 8.6023 | 8.175 | 202592 |
| 1734392100 | 8.09 | 0.34 | 4.39 | 7.75 | 8.1137 | 7.61 | 130213 |
| 1734132900 | 7.75 | 0.02 | 0.26 | 7.75 | 7.86 | 7.54 | 82483 |
| 1734046500 | 7.73 | 0.08 | 1.05 | 7.62 | 7.83 | 7.54 | 88804 |
| 1733960100 | 7.65 | 0.24 | 3.24 | 7.39 | 7.6663 | 7.26 | 89663 |
| 1733873700 | 7.41 | -0.19 | -2.50 | 7.68 | 7.68 | 7.347 | 121141 |
| 1733787300 | 7.6 | 0.1 | 1.33 | 7.51 | 7.95 | 7.3933 | 125043 |
| 1733528100 | 7.5 | 0.19 | 2.60 | 7.3 | 7.6 | 7.2701 | 99066 |
| 1733441700 | 7.31 | -0.62 | -7.82 | 7.86 | 7.875 | 7.11 | 305583 |
| 1733355300 | 7.93 | 0.01 | 0.13 | 7.93 | 8.1144 | 7.87 | 74130 |
| 1733268900 | 7.92 | -0.22 | -2.70 | 8.1 | 8.1917 | 7.89 | 111247 |
| 1733182500 | 8.14 | 0.51 | 6.68 | 7.68 | 8.255 | 7.61 | 173393 |
| 1732917840 | 7.63 | -0.11 | -1.42 | 7.74 | 7.825 | 7.59 | 86153 |
| 1732750500 | 7.74 | 0.16 | 2.11 | 7.6 | 7.82 | 7.51 | 95515 |
| 1732664100 | 7.58 | -0.2 | -2.57 | 7.75 | 7.7665 | 7.465 | 101250 |
| 1732577700 | 7.78 | 0.25 | 3.32 | 7.5 | 7.89 | 7.5 | 182904 |
| 1732318500 | 7.53 | 0.01 | 0.13 | 7.5 | 7.68 | 7.48 | 69677 |
| 1732232100 | 7.52 | 0.44 | 6.21 | 7.16 | 7.6 | 7.05 | 165883 |
| 1732145700 | 7.08 | 0.03 | 0.43 | 7 | 7.09 | 6.75 | 174511 |
| 1732059300 | 7.05 | 0.17 | 2.47 | 6.88 | 7.13 | 6.85 | 240406 |
| 1731972900 | 6.88 | -0.16 | -2.27 | 7.01 | 7.09 | 6.82 | 170271 |
| 1731713700 | 7.04 | -0.59 | -7.73 | 7.59 | 7.59 | 6.95 | 266900 |
| 1731627300 | 7.63 | -0.26 | -3.30 | 7.87 | 7.96 | 7.595 | 197658 |
| 1731540900 | 7.89 | 0.5 | 6.77 | 7.4 | 7.98 | 7.4 | 253965 |
| 1731454500 | 7.39 | -0.75 | -9.21 | 7.77 | 7.86 | 7.2 | 371214 |
| 1731368100 | 8.14 | 0.12 | 1.50 | 8.16 | 8.34 | 7.99 | 202539 |
| 1731108900 | 8.02 | -0.05 | -0.62 | 7.97 | 8.1 | 7.8 | 147844 |
| 1731022500 | 8.07 | -0.09 | -1.10 | 8.2899999 | 8.3699999 | 8.02 | 107716 |
| 1730936100 | 8.16 | 0.52 | 6.81 | 7.79 | 8.285 | 7.79 | 145525 |
| 1730849700 | 7.64 | 0.24 | 3.24 | 7.4 | 7.68 | 7.32 | 80752 |
| 1730763300 | 7.4 | -0.13 | -1.73 | 7.5 | 7.5699 | 7.36 | 83242 |
| 1730500500 | 7.53 | 0.11 | 1.48 | 7.44 | 7.6 | 7.39 | 119976 |
| 1730414100 | 7.42 | -0.3 | -3.89 | 7.7 | 7.765 | 7.259934 | 131908 |
| 1730327700 | 7.72 | -0.04 | -0.52 | 7.68 | 7.8299 | 7.45 | 137595 |
| 1730241300 | 7.76 | -0.48 | -5.83 | 8.2 | 8.205 | 7.69 | 211132 |
| 1730154900 | 8.24 | -0.33 | -3.85 | 8.65 | 8.9 | 8.16 | 265778 |
| 1729895700 | 8.57 | 0.16 | 1.90 | 8.52 | 8.72 | 8.445 | 49384 |
| 1729809300 | 8.41 | 0.18 | 2.19 | 8.33 | 8.64 | 8.255 | 69844 |
| 1729722900 | 8.23 | 0.07 | 0.86 | 8.13 | 8.25 | 8.09 | 64757 |
| 1729636500 | 8.16 | 0.04 | 0.49 | 8.1 | 8.22 | 7.97 | 71551 |
| 1729550100 | 8.1199999 | -0.21 | -2.52 | 8.41 | 8.41 | 8.03 | 98135 |
| 1729290900 | 8.33 | 0.07 | 0.85 | 8.35 | 8.4 | 8.15 | 107445 |
| 1729204500 | 8.26 | 0.07 | 0.85 | 8.32 | 8.39 | 8.08 | 89188 |
| 1729118100 | 8.19 | -0.41 | -4.77 | 8.64 | 8.765 | 8.19 | 164169 |
| 1729031700 | 8.6 | -0.46 | -5.08 | 9 | 9.0399999 | 8.5701 | 135294 |
| 1728945300 | 9.06 | 0.28 | 3.19 | 8.81 | 9.15 | 8.7132 | 103723 |
| 1728686100 | 8.78 | -0.16 | -1.79 | 8.9 | 9.1 | 8.7 | 125318 |
| 1728599700 | 8.94 | 0.46 | 5.42 | 8.3699999 | 8.9999 | 8.33 | 212150 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
