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 | -2.22 | -11.0447761194 | 20.1 | 20.385 | 17.15 | 851001 | 18.55115446 | CS |
| 4 | -4.3 | -19.3868349865 | 22.18 | 24.33 | 17.15 | 554732 | 20.14686754 | CS |
| 12 | 7.64 | 74.609375 | 10.24 | 24.33 | 9.6103 | 592706 | 18.52315899 | CS |
| 26 | 11.83 | 195.537190083 | 6.05 | 24.33 | 6.03 | 379119 | 15.87224885 | CS |
| 52 | 11.86 | 197.009966777 | 6.02 | 24.33 | 4.8 | 281121 | 12.62567063 | CS |
| 156 | 8.46 | 89.8089171975 | 9.42 | 24.33 | 4.26 | 215126 | 11.3947019 | CS |
| 260 | 10.65 | 147.302904564 | 7.23 | 24.33 | 4.25 | 146461 | 10.78003042 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 19.97 | 1 | 5.27 | 19.07 | 20.385 | 19.04 | 285365 |
| 1782772500 | 18.97 | 0.44 | 2.37 | 18.3 | 19.055 | 17.57 | 314880 |
| 1782513300 | 18.53 | 0.12 | 0.65 | 17.55 | 18.78 | 17.24 | 2698806 |
| 1782426900 | 18.41 | 0.68 | 3.84 | 18.35 | 18.7 | 17.15 | 448977 |
| 1782340500 | 17.73 | -2.21 | -11.06 | 20.1 | 20.165 | 17.18 | 506979 |
| 1782254100 | 19.935 | -2 | -9.12 | 20.75 | 21.85 | 19.85 | 592054 |
| 1782167700 | 21.935 | 0.04 | 0.16 | 22.41 | 22.5 | 20.85 | 447684 |
| 1781822100 | 21.9 | 1.04 | 4.99 | 21.27 | 22.15 | 20.56 | 465547 |
| 1781735700 | 20.86 | 0.18 | 0.87 | 20.95 | 21.76 | 20.71 | 355788 |
| 1781649300 | 20.68 | -1 | -4.61 | 21.77 | 22.02 | 20.53 | 351079 |
| 1781562900 | 21.68 | -0.13 | -0.60 | 22.5 | 22.7235 | 20.87 | 344743 |
| 1781303700 | 21.81 | 0.01 | 0.05 | 21.97 | 22.54 | 21.135 | 330125 |
| 1781217300 | 21.8 | 2.2 | 11.22 | 20.11 | 21.85 | 20.11 | 305632 |
| 1781130900 | 19.6 | -0.1 | -0.51 | 19.39 | 20.5 | 18.51 | 319500 |
| 1781044500 | 19.7 | -1.08 | -5.20 | 21.52 | 21.7 | 18.0701 | 514873 |
| 1780958100 | 20.78 | 0.78 | 3.90 | 20.99 | 21.09 | 20.2 | 323918 |
| 1780698900 | 20 | -3.74 | -15.75 | 22.66 | 23.02 | 19.8175 | 806581 |
| 1780612500 | 23.74 | 0.69 | 2.99 | 21.78 | 24.33 | 21.47 | 463850 |
| 1780526100 | 23.05 | 1.25 | 5.73 | 22.18 | 23.24 | 21.2909 | 663527 |
| 1780439700 | 21.8 | 1.15 | 5.57 | 21.34 | 22.72 | 21.19 | 458612 |
| 1780353300 | 20.65 | -0.08 | -0.39 | 20.2 | 21.39 | 20.2 | 343600 |
| 1780094100 | 20.73 | -0.83 | -3.85 | 21.93 | 22.13 | 19.95 | 632815 |
| 1780007700 | 21.56 | -0.97 | -4.28 | 22.2 | 22.47 | 21.25 | 503156 |
| 1779921300 | 22.525 | -0.23 | -0.99 | 23 | 23.28 | 21.52 | 486527 |
| 1779834900 | 22.75 | 2.64 | 13.13 | 22.72 | 23.8 | 21.516 | 841730 |
| 1779489300 | 20.11 | -0.06 | -0.30 | 20.32 | 20.77 | 19.985 | 360417 |
| 1779402900 | 20.17 | -0.29 | -1.42 | 20.01 | 20.6 | 19.6 | 362846 |
| 1779316500 | 20.46 | 2.54 | 14.17 | 19.2 | 20.67 | 18.975 | 724762 |
| 1779230100 | 17.92 | -0.54 | -2.93 | 17.88 | 18.365 | 16.535 | 631230 |
| 1779143700 | 18.46 | -0.64 | -3.35 | 19.2 | 19.53 | 17.64 | 817541 |
| 1778884500 | 19.1 | -1.52 | -7.37 | 19.75 | 20.18 | 18.705 | 774673 |
| 1778798100 | 20.62 | -1.21 | -5.54 | 22.18 | 22.69 | 19.47 | 769001 |
| 1778711700 | 21.83 | 2.78 | 14.59 | 18.5 | 22.1 | 18.18 | 1437090 |
| 1778625300 | 19.05 | -1.64 | -7.93 | 19.96 | 20.76 | 18.6442 | 1115360 |
| 1778538900 | 20.69 | 0.8 | 4.02 | 20 | 21.48 | 19.37 | 1032336 |
| 1778279700 | 19.89 | 2.33 | 13.27 | 17.9 | 19.9 | 17.71 | 1026537 |
| 1778193300 | 17.56 | -1.02 | -5.49 | 18.58 | 18.6 | 17 | 622561 |
| 1778106900 | 18.58 | 0.39 | 2.14 | 18.44 | 18.98 | 17.16 | 600785 |
| 1778020500 | 18.19 | -0.12 | -0.66 | 18.43 | 18.83 | 17.6 | 697000 |
| 1777934100 | 18.31 | 1.99 | 12.19 | 16.77 | 18.88 | 16.77 | 1099405 |
| 1777674900 | 16.32 | 0.35 | 2.19 | 15.15 | 16.8 | 14.91 | 498830 |
| 1777588500 | 15.97 | 1.87 | 13.26 | 14.3 | 16.14 | 13.97 | 642194 |
| 1777502100 | 14.1 | 0.59 | 4.37 | 13.89 | 14.73 | 13.5 | 484745 |
| 1777415700 | 13.51 | -2.19 | -13.95 | 14.65 | 15.4 | 13.34 | 892467 |
| 1777329300 | 15.7 | 2.62 | 20.03 | 14.5 | 16.89 | 14.39 | 2209370 |
| 1777070100 | 13.08 | 1.2 | 10.10 | 12.12 | 13.8 | 11.99 | 1348413 |
| 1776983700 | 11.88 | -0.54 | -4.35 | 12.35 | 12.6 | 11.59 | 206389 |
| 1776897300 | 12.42 | 0.17 | 1.39 | 12.3 | 12.64 | 12.3 | 97121 |
| 1776810900 | 12.25 | 0.3 | 2.51 | 11.97 | 12.74 | 11.91 | 166321 |
| 1776724500 | 11.95 | 0.01 | 0.08 | 11.87 | 12.27 | 11.782 | 94452 |
| 1776465300 | 11.94 | -0.46 | -3.71 | 12.6 | 12.7267 | 11.69 | 254825 |
| 1776378900 | 12.4 | 0.06 | 0.49 | 12.34 | 12.6 | 11.92 | 167992 |
| 1776292500 | 12.34 | 0.55 | 4.66 | 11.78 | 12.36 | 11.68 | 208510 |
| 1776206100 | 11.79 | 0.51 | 4.52 | 11.42 | 11.8 | 11.1 | 213215 |
| 1776119700 | 11.28 | 0.17 | 1.53 | 11.02 | 11.295 | 10.9 | 168944 |
| 1775860500 | 11.11 | 0.31 | 2.87 | 10.89 | 11.49 | 10.845 | 258164 |
| 1775774100 | 10.8 | 0.79 | 7.89 | 10.08 | 10.8599 | 10.08 | 256226 |
| 1775687700 | 10.01 | 0.07 | 0.70 | 10.24 | 10.36 | 9.6103 | 330337 |
| 1775601300 | 9.94 | 0.04 | 0.40 | 9.9 | 10.16 | 9.53 | 180916 |
| 1775514900 | 9.9 | -0.05 | -0.50 | 9.99 | 10.365 | 9.7101 | 175715 |
| 1775169300 | 9.95 | -0.03 | -0.30 | 9.61 | 10.165 | 9.5 | 133142 |
| 1775082900 | 9.98 | 0.6 | 6.40 | 9.5 | 10.22 | 9.5 | 265741 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
