Premium
QuickLogic Corporation (QUIK)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -14.2156862745 | 8.16 | 8.34 | 6.9 | 252749 | 7.56949344 | CS |
| 4 | -1.41 | -16.7657550535 | 8.41 | 8.9 | 6.9 | 151361 | 7.78459444 | CS |
| 12 | -2.25 | -24.3243243243 | 9.25 | 9.48 | 6.9 | 142548 | 7.84943876 | CS |
| 26 | -4.84 | -40.8783783784 | 11.84 | 13.74 | 6.9 | 190325 | 9.66632903 | CS |
| 52 | -4.23 | -37.6669634907 | 11.23 | 20.75 | 6.9 | 219202 | 12.3025276 | CS |
| 156 | -1 | -12.5 | 8 | 20.75 | 4.25 | 100762 | 10.82859644 | CS |
| 260 | 6.72 | 2400 | 0.28 | 20.75 | 0.23 | 124662 | 7.74420349 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 6.88 | -0.16 | -2.27 | 7.01 | 7.09 | 6.82 | 168654 |
| 1731713700 | 7.04 | -0.59 | -7.73 | 7.5 | 7.5 | 6.95 | 262322 |
| 1731627300 | 7.63 | -0.26 | -3.30 | 7.87 | 7.96 | 7.595 | 191643 |
| 1731540900 | 7.89 | 0.5 | 6.77 | 7.47 | 7.98 | 7.42 | 245161 |
| 1731454500 | 7.39 | -0.75 | -9.21 | 7.77 | 7.86 | 7.2 | 364524 |
| 1731368100 | 8.14 | 0.12 | 1.50 | 8.16 | 8.34 | 7.99 | 200096 |
| 1731108900 | 8.02 | -0.05 | -0.62 | 7.92 | 8.1 | 7.8 | 146278 |
| 1731022500 | 8.07 | -0.09 | -1.10 | 8.25 | 8.3699999 | 8.02 | 104458 |
| 1730936100 | 8.16 | 0.52 | 6.81 | 7.9 | 8.285 | 7.9 | 140938 |
| 1730849700 | 7.64 | 0.24 | 3.24 | 7.4 | 7.68 | 7.32 | 80751 |
| 1730763300 | 7.4 | -0.13 | -1.73 | 7.5 | 7.5699 | 7.36 | 81269 |
| 1730500500 | 7.53 | 0.11 | 1.48 | 7.44 | 7.6 | 7.39 | 119273 |
| 1730414100 | 7.42 | -0.3 | -3.89 | 7.7 | 7.72 | 7.259934 | 131804 |
| 1730327700 | 7.72 | -0.04 | -0.52 | 7.68 | 7.8299 | 7.45 | 133856 |
| 1730241300 | 7.76 | -0.48 | -5.83 | 8.2 | 8.2 | 7.69 | 210713 |
| 1730154900 | 8.24 | -0.33 | -3.85 | 8.65 | 8.9 | 8.16 | 265058 |
| 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 | 69042 |
| 1729722900 | 8.23 | 0.07 | 0.86 | 8.13 | 8.25 | 8.1 | 64570 |
| 1729636500 | 8.16 | 0.04 | 0.49 | 8.1 | 8.22 | 7.97 | 67950 |
| 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 | 124140 |
| 1728599700 | 8.94 | 0.46 | 5.42 | 8.33 | 8.9999 | 8.33 | 210915 |
| 1728513300 | 8.48 | 0.32 | 3.92 | 8.17 | 8.5399999 | 8.07 | 90346 |
| 1728426900 | 8.16 | -0.01 | -0.12 | 8.24 | 8.24 | 8.03 | 98309 |
| 1728340500 | 8.17 | 0.2 | 2.51 | 7.98 | 8.409 | 7.975 | 141899 |
| 1728081300 | 7.97 | 0.31 | 4.05 | 7.726769 | 7.995 | 7.6515 | 92433 |
| 1727994900 | 7.66 | -0.03 | -0.39 | 7.59 | 7.76 | 7.59 | 76152 |
| 1727908500 | 7.69 | 0.14 | 1.85 | 7.45 | 7.825 | 7.45 | 79659 |
| 1727822100 | 7.55 | -0.12 | -1.56 | 7.61 | 7.8 | 7.445 | 137509 |
| 1727735520 | 7.67 | -0.09 | -1.16 | 7.63 | 7.79 | 7.57 | 78670 |
| 1727476500 | 7.76 | -0.11 | -1.40 | 7.91 | 7.9556 | 7.67 | 146728 |
| 1727390100 | 7.87 | 0.31 | 4.10 | 7.77 | 7.95 | 7.635 | 152619 |
| 1727303700 | 7.56 | 0.06 | 0.80 | 7.45 | 7.64 | 7.44 | 70110 |
| 1727217300 | 7.5 | 0.08 | 1.08 | 7.48 | 7.679 | 7.404 | 85024 |
| 1727130900 | 7.42 | 0.11 | 1.50 | 7.38 | 7.54 | 7.25 | 88097 |
| 1726871700 | 7.31 | -0.08 | -1.08 | 7.34 | 7.42 | 7.18 | 227474 |
| 1726785300 | 7.39 | 0.17 | 2.35 | 7.48 | 7.548 | 7.28 | 169687 |
| 1726698900 | 7.22 | -0.18 | -2.43 | 7.41 | 7.59 | 7.21 | 156471 |
| 1726612500 | 7.4 | 0.04 | 0.54 | 7.49 | 7.56 | 7.3 | 113492 |
| 1726526100 | 7.36 | -0.29 | -3.79 | 7.65 | 7.65 | 7.33 | 81325 |
| 1726266900 | 7.65 | 0.13 | 1.73 | 7.52 | 7.785 | 7.52 | 113783 |
| 1726180500 | 7.52 | -0.01 | -0.13 | 7.48 | 7.62 | 7.38 | 92544 |
| 1726094100 | 7.53 | 0.34 | 4.73 | 7.23 | 7.57 | 7.2 | 123623 |
| 1726007700 | 7.19 | 0.04 | 0.56 | 7.15 | 7.22 | 7.01 | 120195 |
| 1725921300 | 7.15 | 0.08 | 1.13 | 7.04 | 7.28 | 7.03 | 145523 |
| 1725662100 | 7.07 | -0.24 | -3.28 | 7.26 | 7.365 | 7.05 | 179163 |
| 1725575700 | 7.31 | -0.27 | -3.56 | 7.63 | 7.6812 | 7.26 | 161831 |
| 1725489300 | 7.58 | -0.18 | -2.32 | 7.73 | 7.96 | 7.52 | 219508 |
| 1725402900 | 7.76 | -0.64 | -7.62 | 8.27 | 8.27 | 7.701 | 289000 |
| 1725057300 | 8.4 | 0.33 | 4.09 | 8.24 | 8.69 | 8.17 | 137168 |
| 1724970900 | 8.07 | -0.09 | -1.10 | 8.15 | 8.1971 | 7.9 | 242226 |
| 1724884500 | 8.16 | -0.44 | -5.12 | 8.51 | 8.55 | 8.1 | 252535 |
| 1724798100 | 8.6 | -0.63 | -6.83 | 9.1 | 9.14 | 8.58 | 174262 |
| 1724711700 | 9.23 | -0.01 | -0.11 | 9.25 | 9.48 | 9.09 | 110865 |
| 1724452500 | 9.24 | 0.48 | 5.48 | 8.83 | 9.41 | 8.83 | 112500 |
| 1724366100 | 8.76 | -0.11 | -1.24 | 8.88 | 8.9 | 8.625 | 129350 |
| 1724279700 | 8.8699999 | 0.27 | 3.14 | 8.7 | 8.96 | 8.49 | 167684 |
| 1724193300 | 8.6 | -0.13 | -1.49 | 8.75 | 8.8699999 | 8.42 | 191205 |
| 1724106900 | 8.73 | -0.04 | -0.46 | 8.74 | 8.78 | 8.32 | 193307 |
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
