Quicklogic Corp (QKL1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 9 | 0.15 | 1.69 | 9 | 9 | 9 | 99 |
| 1736458020 | 8.85 | -1.45 | -14.08 | 8.85 | 8.85 | 8.85 | 70 |
| 1736371620 | 10.3 | -1.3 | -11.21 | 10.3 | 10.3 | 10.3 | 381 |
| 1736285220 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1736198820 | 11.6 | -0.2 | -1.69 | 11.3 | 11.6 | 11.3 | 334 |
| 1735939620 | 11.8 | 0.3 | 2.61 | 11.7 | 11.8 | 11.7 | 254 |
| 1735853220 | 11.5 | 1.85 | 19.17 | 11 | 12.7 | 10.8 | 1139 |
| 1735594020 | 9.65 | 0.55 | 6.04 | 9.55 | 9.65 | 9.55 | 630 |
| 1735334820 | 9.1 | 0 | 0.00 | 9.8 | 9.85 | 9.1 | 196 |
| 1734989220 | 9.1 | 1.3 | 16.67 | 7.65 | 9.5 | 7.65 | 1256 |
| 1734730020 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1734643620 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1734557220 | 7.8 | -0.05 | -0.64 | 8.25 | 8.65 | 7.8 | 7280 |
| 1734470820 | 7.85 | 0.4 | 5.37 | 7.6 | 7.85 | 7.6 | 1432 |
| 1734384420 | 7.45 | 0.25 | 3.47 | 7.45 | 7.45 | 7.45 | 6 |
| 1734125220 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 100 |
| 1734038820 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1733952420 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1733866020 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1733779620 | 7.2 | -0.4 | -5.26 | 7.2 | 7.2 | 7 | 516 |
| 1733520420 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1733434020 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1733347620 | 7.6 | -0.1 | -1.30 | 7.6 | 7.6 | 7.6 | 7 |
| 1733261220 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 400 |
| 1733174820 | 7.7 | 0.3 | 4.05 | 7.5 | 7.7 | 7.5 | 1854 |
| 1732915620 | 7.4 | 0.15 | 2.07 | 7.4 | 7.4 | 7.4 | 35 |
| 1732829220 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732742820 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732656420 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732570020 | 7.25 | 0.55 | 8.21 | 7.25 | 7.25 | 7.25 | 200 |
| 1732310820 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1732224420 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1732138020 | 6.7 | -0.4 | -5.63 | 6.7 | 6.7 | 6.7 | 115 |
| 1732051560 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1731965160 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1731705960 | 7.1 | -0.45 | -5.96 | 7.25 | 7.25 | 7.1 | 211 |
| 1731619560 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1731533160 | 7.55 | 0.5 | 7.09 | 7.25 | 7.55 | 7.25 | 170 |
| 1731446820 | 7.05 | -0.65 | -8.44 | 7 | 7.05 | 7 | 469 |
| 1731360420 | 7.7 | 0.35 | 4.76 | 7.7 | 7.7 | 7.7 | 400 |
| 1731101220 | 7.35 | -0.1 | -1.34 | 7.6 | 7.6 | 7.3 | 2687 |
| 1731014760 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1730928360 | 7.45 | 0.3 | 4.20 | 7.45 | 7.45 | 7.45 | 105 |
| 1730841960 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1730755560 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1730496360 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1730409960 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1730323560 | 7.15 | -0.85 | -10.63 | 7.15 | 7.15 | 7.15 | 159 |
| 1730237160 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1730150760 | 8 | 0.5 | 6.67 | 8 | 8 | 8 | 1315 |
| 1729887960 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1729801560 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1729715160 | 7.5 | -0.1 | -1.32 | 7.5 | 7.5 | 7.5 | 100 |
| 1729628760 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729542360 | 7.6 | 0.15 | 2.01 | 7.75 | 7.75 | 7.6 | 1722 |
| 1729283160 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1729196760 | 7.45 | -0.85 | -10.24 | 7.45 | 7.45 | 7.45 | 360 |
| 1729110360 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1729023960 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 100 |
| 1728937620 | 8.3 | 0.1 | 1.22 | 8 | 8.3 | 8 | 7060 |
| 1728678360 | 8.1999999 | 0.7 | 9.33 | 8.1 | 8.1999999 | 8.1 | 8460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
