UK markets closed

QuickLogic Corporation (0A4Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.57-1.48 (-11.32%)
At close: 06:02PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202311.8211.8211.5711.5711.57392
29 Nov 2023------
28 Nov 202311.9611.9711.9611.9711.97594
27 Nov 2023------
24 Nov 202311.9513.2411.8013.0413.041,286
23 Nov 2023------
22 Nov 2023------
21 Nov 2023------
20 Nov 202311.1811.1811.1811.1811.18354
17 Nov 202310.7210.8410.7210.8410.84193
16 Nov 20239.8610.629.8610.6110.611,751
15 Nov 202310.2610.2710.2610.2710.27665
14 Nov 20239.9510.029.9510.0210.0255
13 Nov 2023------
10 Nov 2023------
09 Nov 2023------
08 Nov 2023------
07 Nov 2023------
06 Nov 2023------
03 Nov 2023------
02 Nov 2023------
01 Nov 2023------
31 Oct 2023------
30 Oct 20239.429.429.429.429.4250
27 Oct 2023------
26 Oct 2023------
25 Oct 20239.199.199.199.199.19100
24 Oct 20239.749.749.749.749.7433
23 Oct 2023------
20 Oct 20239.159.159.159.159.1510
19 Oct 2023------
18 Oct 2023------
17 Oct 2023------
16 Oct 2023------
13 Oct 20239.199.248.918.918.91338
12 Oct 2023------
11 Oct 20239.819.819.819.819.812
10 Oct 20239.8510.009.8510.0010.0091
09 Oct 2023------
06 Oct 20239.229.229.229.229.22200
05 Oct 2023------
04 Oct 2023------
03 Oct 2023------
02 Oct 20238.588.708.588.658.651,350
29 Sept 2023------
28 Sept 2023------
27 Sept 2023------
26 Sept 2023------
25 Sept 2023------
22 Sept 2023------
21 Sept 2023------
20 Sept 2023------
19 Sept 2023------
18 Sept 2023------
15 Sept 2023------
14 Sept 2023------
13 Sept 2023------
12 Sept 2023------
11 Sept 20238.428.428.428.428.4212
08 Sept 2023------
07 Sept 2023------
06 Sept 2023------
05 Sept 2023------
04 Sept 2023------
01 Sept 2023------
31 Aug 2023------
30 Aug 2023------
29 Aug 2023------
25 Aug 2023------
24 Aug 20238.398.398.398.398.3988
23 Aug 2023------
22 Aug 2023------
21 Aug 2023------
18 Aug 2023------
17 Aug 2023------
16 Aug 2023------
15 Aug 20238.648.658.648.658.6550
14 Aug 2023------
11 Aug 2023------
10 Aug 2023------
09 Aug 2023------
08 Aug 2023------
07 Aug 2023------
04 Aug 20238.078.078.078.078.07165
03 Aug 2023------
02 Aug 2023------
01 Aug 2023------
31 Jul 2023------
28 Jul 2023------
27 Jul 2023------
26 Jul 2023------
25 Jul 2023------
24 Jul 2023------
21 Jul 2023------
20 Jul 20238.658.658.658.658.65543
19 Jul 20238.538.748.538.748.74101
18 Jul 20238.998.998.998.998.991
17 Jul 20238.929.278.929.279.27157
14 Jul 2023------
13 Jul 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...