Canada markets closed

QuickLogic Corporation (QKL1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
10.50-0.40 (-3.67%)
At close: 03:58PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202410.8010.8010.5010.5010.50-
Jun 13, 202410.9010.9010.9010.9010.90-
Jun 12, 202410.8011.0010.8011.0011.00-
Jun 11, 202410.9010.9010.8010.8010.80-
Jun 10, 202411.1011.1011.1011.1011.10-
Jun 07, 202411.1011.1011.1011.1011.10-
Jun 06, 202411.5011.5011.1011.1011.10-
Jun 05, 202411.3011.3011.3011.3011.30-
Jun 04, 202411.8011.8011.1011.1011.10-
Jun 03, 202411.9011.9011.7011.7011.70-
May 31, 202411.9011.9011.9011.9011.90-
May 30, 202412.2012.3012.2012.3012.30-
May 29, 202412.1012.3012.1012.3012.30-
May 28, 202411.6011.9011.6011.9011.90-
May 27, 202411.6011.6011.6011.6011.60-
May 24, 202410.8010.9010.8010.9010.90-
May 23, 202411.0011.1011.0011.1011.10-
May 22, 202410.5011.0010.5010.8010.80200
May 21, 202410.7010.7010.5010.5010.50-
May 20, 202410.9010.9010.7010.7010.70-
May 17, 202411.1011.1011.1011.1011.10-
May 16, 202411.4011.4011.3011.3011.30-
May 15, 202411.1011.2011.1011.2011.20-
May 14, 202411.3011.3010.7010.7010.70-
May 13, 202411.5011.6011.5011.6011.60-
May 10, 202411.7011.7011.5011.5011.5021
May 09, 202412.0012.0012.0012.0012.00-
May 08, 202412.4012.4012.0012.0012.00-
May 07, 202413.2013.2012.9012.9012.90-
May 06, 202412.9013.2012.9013.2013.20-
May 03, 202412.5012.9012.5012.9012.90-
May 02, 202413.1013.1012.7012.7012.7032
Apr 30, 202414.4014.6014.4014.6014.60-
Apr 29, 202413.3014.4013.3014.4014.40250
Apr 26, 202412.2012.8012.2012.8012.80-
Apr 25, 202411.7011.9011.7011.9011.90-
Apr 24, 202411.4011.5011.4011.5011.50-
Apr 23, 202411.0011.4011.0011.4011.40-
Apr 22, 202410.8010.8010.7010.7010.70-
Apr 19, 202411.2011.2011.0011.0011.00-
Apr 18, 202411.7011.7011.4011.4011.40-
Apr 17, 202411.9011.9011.9011.9011.90-
Apr 16, 202412.0012.0012.0012.0012.00-
Apr 15, 202412.3012.3012.0012.0012.00350
Apr 12, 202412.9012.9012.7012.7012.70-
Apr 11, 202412.8012.8012.8012.8012.80-
Apr 10, 202412.9013.0012.9013.0013.00-
Apr 09, 202412.9012.9012.6012.6012.60-
Apr 08, 202413.1013.1012.9012.9012.90-
Apr 05, 202413.7013.7013.1013.1013.10-
Apr 04, 202413.9013.9013.8013.8013.80-
Apr 03, 202414.2014.2013.9013.9013.90-
Apr 02, 202414.9014.9014.1014.1014.10-
Mar 28, 202414.5014.8014.5014.8014.80-
Mar 27, 202414.7014.7014.7014.7014.70-
Mar 26, 202414.7014.8014.7014.8014.80-
Mar 25, 202415.2015.2014.7014.7014.70-
Mar 22, 202415.0015.0015.0015.0015.00-
Mar 21, 202415.4015.4015.4015.4015.40-
Mar 20, 202418.0018.0018.0018.0018.00-
Mar 19, 202417.4018.0017.4018.0018.00100
Mar 18, 202416.0018.4016.0018.4018.40100
Mar 15, 202415.8016.0015.8016.0016.00-
Mar 14, 202415.7016.4015.7016.4016.40-
Mar 13, 202416.0016.0016.0016.0016.00-
Mar 12, 202415.2015.5015.2015.5015.50-
Mar 11, 202415.5015.5014.9014.9014.90-
Mar 08, 202415.4016.1015.4016.1016.10-
Mar 07, 202415.2015.2015.2015.2015.20-
Mar 06, 202414.8014.8014.7014.7014.70-
Mar 05, 202415.4015.4015.1015.1015.10-
Mar 04, 202414.8015.2014.8015.2015.20-
Mar 01, 202413.8014.0013.8014.0014.00-
Feb 29, 202414.4014.5014.4014.5014.50-
Feb 28, 202412.6013.2012.6013.2013.20-
Feb 27, 202411.9011.9011.7011.7011.70-
Feb 26, 202411.7011.9011.7011.9011.90-
Feb 23, 202411.9011.9011.9011.9011.90-
Feb 22, 202411.2011.2011.2011.2011.20-
Feb 21, 202411.8011.8011.8011.8011.80100
Feb 20, 202411.9011.9011.9011.9011.90-
Feb 19, 202411.9011.9011.9011.9011.90-
Feb 16, 202412.0012.0011.6011.6011.60-
Feb 15, 202411.5011.8011.5011.8011.8040
Feb 14, 202411.4011.6011.4011.6011.60-
Feb 13, 202411.7011.7011.5011.5011.50-
Feb 12, 202412.0012.2012.0012.2012.20-
Feb 09, 202411.6011.6011.6011.6011.60-
Feb 08, 202410.9011.3010.9011.3011.30-
Feb 07, 202410.9010.9010.8010.8010.80-
Feb 06, 202410.8010.8010.6010.6010.60-
Feb 05, 202410.5010.5010.5010.5010.50-
Feb 02, 202410.3010.3010.3010.3010.30-
Feb 01, 202410.5010.5010.3010.3010.30-
Jan 31, 202410.9010.9010.5010.6010.6062
Jan 30, 202411.7011.7011.3011.3011.30-
Jan 29, 202412.2012.2012.2012.2012.20-
Jan 26, 202414.0014.0013.0013.0013.00-
Jan 25, 202413.4014.5013.4014.5014.5028
Jan 24, 202413.2013.2013.2013.2013.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...