XNAS
Datos históricos de QuickLogic Corporation
QuickLogic Corporation · QUIK
$10.85
▼ -0.02 (-0.18%)
Última operación · 10/10/2026, 17:18:18 UTC
- Variación en el periodo
- +77.29%
- Máximo
- US$24.33
- 4 de junio de 2026
- Mínimo
- US$5.28
- 20 de noviembre de 2025
- Volumen medio diario
- 0.3 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.86 | 10.96 | 10.46 | 10.85 | +1.31% | 143,149.742 |
| 8 oct 2026 | 11.04 | 11.17 | 10.51 | 10.71 | −4.29% | 219,618.106 |
| 7 oct 2026 | 11.24 | 11.27 | 10.96 | 11.19 | −2.61% | 166,545.786 |
| 6 oct 2026 | 11.76 | 11.76 | 11.38 | 11.49 | −1.37% | 148,678.424 |
| 5 oct 2026 | 11.81 | 11.81 | 11.48 | 11.65 | −1.85% | 185,492.999 |
| 2 oct 2026 | 11.97 | 12.18 | 11.84 | 11.87 | +1.80% | 193,042.746 |
| 1 oct 2026 | 11.42 | 12.04 | 11.24 | 11.66 | +2.64% | 234,417.689 |
| 30 sep 2026 | 11.26 | 11.43 | 11.11 | 11.36 | +1.52% | 193,910.1 |
| 29 sep 2026 | 11.08 | 11.35 | 10.86 | 11.19 | +2.57% | 186,887.082 |
| 28 sep 2026 | 10.96 | 11.10 | 10.76 | 10.91 | −0.46% | 154,784.225 |
| 25 sep 2026 | 11.03 | 11.16 | 10.84 | 10.96 | −0.27% | 149,263.152 |
| 24 sep 2026 | 11.01 | 11.25 | 10.68 | 10.99 | −2.14% | 174,689.591 |
| 23 sep 2026 | 10.91 | 11.24 | 10.62 | 11.23 | +2.28% | 229,698.748 |
| 22 sep 2026 | 10.73 | 11.03 | 10.73 | 10.98 | +2.23% | 370,497.931 |
| 21 sep 2026 | 10.23 | 10.78 | 9.94 | 10.74 | +0.19% | 268,432.684 |
| 18 sep 2026 | 10.51 | 10.77 | 10.50 | 10.72 | +1.90% | 255,791.883 |
| 17 sep 2026 | 10.32 | 10.65 | 10.24 | 10.52 | +5.09% | 315,519.255 |
| 16 sep 2026 | 10.25 | 10.31 | 9.73 | 10.01 | −1.86% | 315,064.007 |
| 15 sep 2026 | 10.44 | 10.46 | 10.11 | 10.20 | −1.26% | 203,380.548 |
| 14 sep 2026 | 10.28 | 10.58 | 10.23 | 10.33 | −4.53% | 264,719.144 |
| 11 sep 2026 | 10.76 | 11.08 | 10.74 | 10.82 | +0.84% | 157,093.854 |
| 10 sep 2026 | 10.49 | 10.79 | 10.41 | 10.73 | 0.00% | 319,721.472 |
| 9 sep 2026 | 11.02 | 11.02 | 10.63 | 10.73 | −2.01% | 216,616.647 |
| 8 sep 2026 | 10.93 | 11.23 | 10.81 | 10.95 | +1.77% | 225,310.926 |
| 4 sep 2026 | 10.67 | 10.92 | 10.61 | 10.76 | +1.41% | 182,016.785 |
| 3 sep 2026 | 10.49 | 10.86 | 10.28 | 10.61 | +1.05% | 210,607.358 |
| 2 sep 2026 | 10.58 | 10.62 | 10.30 | 10.50 | −0.57% | 256,200.244 |
| 1 sep 2026 | 10.50 | 10.59 | 10.25 | 10.56 | −1.58% | 286,909.312 |
| 31 ago 2026 | 10.83 | 10.91 | 10.63 | 10.73 | −0.74% | 225,781.169 |
| 28 ago 2026 | 11.20 | 11.28 | 10.81 | 10.81 | −4.51% | 213,516.93 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.