QuickLogic Corporation (QKL1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:54PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | - |
| Jun 20, 2024 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | - |
| Jun 19, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Jun 18, 2024 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | - |
| Jun 17, 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | - |
| Jun 14, 2024 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | - |
| Jun 13, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Jun 12, 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - |
| Jun 11, 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - |
| Jun 10, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Jun 07, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Jun 06, 2024 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | - |
| Jun 05, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Jun 04, 2024 | 11.80 | 11.80 | 11.10 | 11.10 | 11.10 | - |
| Jun 03, 2024 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - |
| May 31, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| May 30, 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - |
| May 29, 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | - |
| May 28, 2024 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | - |
| May 27, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| May 24, 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - |
| May 23, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - |
| May 22, 2024 | 10.50 | 11.00 | 10.50 | 10.80 | 10.80 | 200 |
| May 21, 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | - |
| May 20, 2024 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | - |
| May 17, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| May 16, 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - |
| May 15, 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - |
| May 14, 2024 | 11.30 | 11.30 | 10.70 | 10.70 | 10.70 | - |
| May 13, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - |
| May 10, 2024 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | 21 |
| May 09, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| May 08, 2024 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | - |
| May 07, 2024 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | - |
| May 06, 2024 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | - |
| May 03, 2024 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | - |
| May 02, 2024 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | 32 |
| Apr 30, 2024 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | - |
| Apr 29, 2024 | 13.30 | 14.40 | 13.30 | 14.40 | 14.40 | 250 |
| Apr 26, 2024 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | - |
| Apr 25, 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | - |
| Apr 24, 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - |
| Apr 23, 2024 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | - |
| Apr 22, 2024 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - |
| Apr 19, 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - |
| Apr 18, 2024 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | - |
| Apr 17, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 16, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 15, 2024 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | 350 |
| Apr 12, 2024 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | - |
| Apr 11, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Apr 10, 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - |
| Apr 09, 2024 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | - |
| Apr 08, 2024 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | - |
| Apr 05, 2024 | 13.70 | 13.70 | 13.10 | 13.10 | 13.10 | - |
| Apr 04, 2024 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - |
| Apr 03, 2024 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | - |
| Apr 02, 2024 | 14.90 | 14.90 | 14.10 | 14.10 | 14.10 | - |
| Mar 28, 2024 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | - |
| Mar 27, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Mar 26, 2024 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - |
| Mar 25, 2024 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | - |
| Mar 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 21, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Mar 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 19, 2024 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 100 |
| Mar 18, 2024 | 16.00 | 18.40 | 16.00 | 18.40 | 18.40 | 100 |
| Mar 15, 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | - |
| Mar 14, 2024 | 15.70 | 16.40 | 15.70 | 16.40 | 16.40 | - |
| Mar 13, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Mar 12, 2024 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | - |
| Mar 11, 2024 | 15.50 | 15.50 | 14.90 | 14.90 | 14.90 | - |
| Mar 08, 2024 | 15.40 | 16.10 | 15.40 | 16.10 | 16.10 | - |
| Mar 07, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Mar 06, 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - |
| Mar 05, 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | - |
| Mar 04, 2024 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | - |
| Mar 01, 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | - |
| Feb 29, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - |
| Feb 28, 2024 | 12.60 | 13.20 | 12.60 | 13.20 | 13.20 | - |
| Feb 27, 2024 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - |
| Feb 26, 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | - |
| Feb 23, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Feb 22, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Feb 21, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 100 |
| Feb 20, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Feb 19, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Feb 16, 2024 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | - |
| Feb 15, 2024 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 40 |
| Feb 14, 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - |
| Feb 13, 2024 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | - |
| Feb 12, 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - |
| Feb 09, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Feb 08, 2024 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | - |
| Feb 07, 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - |
| Feb 06, 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | - |
| Feb 05, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 02, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Feb 01, 2024 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | - |
| Jan 31, 2024 | 10.90 | 10.90 | 10.50 | 10.60 | 10.60 | 62 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.