UK markets close in 4 hours 49 minutes

QuickLogic Corporation (0A4Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.77-0.21 (-1.75%)
As of 06:36PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.000.000.0011.7711.77420
17 May 202412.2712.3811.9811.9811.981,202
16 May 202412.4112.4812.3812.4812.48153
15 May 202412.3612.6612.2412.6612.663,827
14 May 202411.9112.8411.3112.4912.499,783
13 May 202412.6112.8012.4812.6812.681,526
10 May 202412.8812.8812.3512.3512.352,238
09 May 202412.9812.9812.7112.7712.77395
08 May 202413.1613.1612.5312.7712.771,863
07 May 202414.0814.1313.5113.5213.521,088
03 May 202413.6914.1013.6914.0214.02344
02 May 202414.0014.0913.7214.0614.0626
01 May 202414.9314.9313.8913.9313.933,116
30 Apr 202415.3715.8515.3715.5115.51970
29 Apr 202414.5115.8014.3315.4015.401,992
26 Apr 202413.5014.0013.3514.0014.00475
25 Apr 202412.4813.7812.4713.5613.561,543
24 Apr 202412.5412.5412.1812.2912.29423
23 Apr 202412.0912.4712.0912.4612.462,053
22 Apr 202411.6511.6511.6511.6511.65100
19 Apr 202411.7011.7011.6211.6211.62595
18 Apr 202412.5012.7612.2412.2412.24594
17 Apr 202412.4612.5912.4612.5912.5962
16 Apr 202412.6012.6012.6012.6012.60183
15 Apr 202413.2013.4112.7312.7312.73270
12 Apr 202413.7614.1313.4013.4013.40138
11 Apr 202413.8213.8413.8213.8413.84520
10 Apr 202413.7413.7413.7413.7413.74143
09 Apr 202413.9014.0613.9014.0614.06278
08 Apr 202414.3514.3513.9013.9013.90310
05 Apr 202414.4514.5413.8013.8013.802,707
04 Apr 202415.2215.2215.0615.1315.13295
03 Apr 2024------
02 Apr 202415.0015.4515.0015.4515.452,732
28 Mar 202415.9416.0315.9416.0316.0335
27 Mar 202416.0516.0515.6315.6315.6340
26 Mar 202415.9215.9215.9215.9215.92204
25 Mar 202416.2316.2315.5916.1616.16267
22 Mar 202416.7016.7016.5816.5816.587
21 Mar 202417.1717.2816.1316.2516.253,891
20 Mar 202416.5916.5916.3116.5816.587,698
19 Mar 202418.5518.5516.9916.9916.991,737
18 Mar 202418.4320.5518.4319.3519.355,304
15 Mar 202417.6318.2017.6318.0818.08509
14 Mar 202417.7418.1817.7417.9917.994,301
13 Mar 202418.1618.1617.4917.7617.764,811
12 Mar 202416.7916.9416.7916.9416.94150
11 Mar 202416.1416.3516.1416.3516.35975
08 Mar 202417.2717.7417.2717.7417.74101
07 Mar 2024------
06 Mar 202416.6616.6615.9215.9215.924,481
05 Mar 202416.2916.2916.2916.2916.295,080
04 Mar 202416.2517.0916.2517.0917.092,285
01 Mar 202415.9915.9915.9915.9915.99192
29 Feb 202415.9815.9815.0615.3215.32531
28 Feb 202415.6016.1214.4015.7615.7611,021
27 Feb 202412.8312.8312.8312.8312.83110
26 Feb 202413.1513.1513.0013.0013.001,195
23 Feb 202413.1313.1312.7212.8512.85763
22 Feb 202412.8313.0212.8313.0213.02236
21 Feb 2024------
20 Feb 202412.6512.7212.6512.7212.72142
19 Feb 2024------
16 Feb 202412.9112.9312.9112.9312.93250
15 Feb 202412.2212.6212.2212.6212.62300
14 Feb 2024------
13 Feb 202412.5812.5812.5812.5812.58100
12 Feb 202413.2713.4013.2713.3613.36536
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 202411.4211.4211.4211.4211.42-
05 Feb 2024------
02 Feb 2024------
01 Feb 202411.1611.1611.1011.1111.111,933
31 Jan 202411.4211.4211.2511.3211.322,532
30 Jan 202412.2712.2711.9912.0012.001,119
29 Jan 202412.3512.4011.5912.4012.40477
26 Jan 202415.6015.6013.4713.4713.473,547
25 Jan 202415.4715.4714.9614.9614.962,369
24 Jan 202414.6014.8114.6014.7814.78806
23 Jan 2024------
22 Jan 202414.9315.0514.9214.9514.95925
19 Jan 202414.0714.0714.0714.0714.0710
18 Jan 202413.6713.6713.6713.6713.671
17 Jan 2024------
16 Jan 202413.9413.9413.9113.9113.91182
15 Jan 2024------
12 Jan 2024------
11 Jan 202414.7314.7313.4613.4613.46474
10 Jan 202414.5214.5214.5214.5214.52150
09 Jan 202414.0114.1614.0014.1614.16305
08 Jan 202414.6814.6814.4614.4614.46851
05 Jan 202413.6514.1113.6514.1114.11150
04 Jan 202413.9113.9113.9113.9113.91360
03 Jan 2024------
02 Jan 202413.1813.4913.1813.4913.49412
29 Dec 202314.0914.0913.7913.7913.79100
28 Dec 202314.5114.5114.1414.3114.31185
27 Dec 202314.4214.4214.1814.1814.181,504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...