UK markets closed

QuickLogic Corporation (0A4Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.02+0.13 (+1.21%)
At close: 07:05PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202411.1211.1210.9111.0211.021,137
25 Jul 202410.7710.9710.7710.8910.89589
24 Jul 202411.5611.5611.1011.1011.104,030
23 Jul 202411.6511.9211.6511.8911.894,125
22 Jul 202411.5411.6111.3811.3811.38284
19 Jul 202411.4811.4811.3011.3011.3054
18 Jul 202412.5112.5111.7811.7811.78164
17 Jul 202412.4812.7512.0212.1312.131,343
16 Jul 202412.4012.8712.3612.4812.481,007
15 Jul 202411.7812.2911.6012.2112.214,300
12 Jul 202411.1011.6511.1011.5911.59206
11 Jul 202410.8411.4510.8411.0711.073,619
10 Jul 202410.7610.7610.5010.6810.681,164
09 Jul 202410.8610.8810.6110.7010.701,271
08 Jul 202410.2811.0910.2811.0211.022,002
05 Jul 202410.4610.4610.1610.1610.16336
04 Jul 2024------
03 Jul 202410.2010.5310.2010.4710.472,246
02 Jul 202410.2710.3610.2310.2510.25262
01 Jul 202410.4010.6110.1410.2910.291,610
28 Jun 202410.5510.7410.3010.6210.621,352
27 Jun 202410.6010.6010.2310.2410.24925
26 Jun 202410.1410.3710.1410.2810.28506
25 Jun 202410.4710.4910.3910.3910.39892
24 Jun 202410.3810.3810.2810.2810.28852
21 Jun 202410.1610.1610.1010.1010.10222
20 Jun 202410.4710.5310.1710.1710.172,123
19 Jun 2024------
18 Jun 202411.1011.1010.7610.7710.77287
17 Jun 202411.1011.1410.7011.0711.075,747
14 Jun 202411.4411.4410.6710.7510.752,978
13 Jun 202411.9711.9711.5011.5011.501,201
12 Jun 202411.7512.2511.7511.9711.971,379
11 Jun 202411.7511.8711.5711.7311.731,102
10 Jun 202411.9712.1411.8011.8111.812,007
07 Jun 202412.1012.2311.8511.8511.852,518
06 Jun 202412.4712.5712.1712.2212.221,090
05 Jun 202412.3912.5312.1812.3812.382,403
04 Jun 202412.8512.8512.0612.3112.313,735
03 Jun 202413.1213.1812.8712.9212.922,176
31 May 202413.0313.2812.6512.6512.654,366
30 May 202413.4513.5912.9512.9912.992,500
29 May 202413.0813.6512.9013.3513.357,960
28 May 202412.9213.7312.9013.6513.652,055
24 May 202411.7512.7411.7512.7412.742,154
23 May 202412.4012.4812.0012.2212.22814
22 May 202411.5012.1211.5012.0312.031,550
21 May 202411.5911.6311.3611.5311.53726
20 May 202411.8411.9611.7011.7711.77741
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...