QuickLogic Corporation (0A4Q.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:02PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 11.82 | 11.82 | 11.57 | 11.57 | 11.57 | 392 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 11.96 | 11.97 | 11.96 | 11.97 | 11.97 | 594 |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 11.95 | 13.24 | 11.80 | 13.04 | 13.04 | 1,286 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | - | - | - | - | - | - |
| 20 Nov 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 354 |
| 17 Nov 2023 | 10.72 | 10.84 | 10.72 | 10.84 | 10.84 | 193 |
| 16 Nov 2023 | 9.86 | 10.62 | 9.86 | 10.61 | 10.61 | 1,751 |
| 15 Nov 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 665 |
| 14 Nov 2023 | 9.95 | 10.02 | 9.95 | 10.02 | 10.02 | 55 |
| 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 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 50 |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | - | - | - | - | - | - |
| 25 Oct 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 100 |
| 24 Oct 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 33 |
| 23 Oct 2023 | - | - | - | - | - | - |
| 20 Oct 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 10 |
| 19 Oct 2023 | - | - | - | - | - | - |
| 18 Oct 2023 | - | - | - | - | - | - |
| 17 Oct 2023 | - | - | - | - | - | - |
| 16 Oct 2023 | - | - | - | - | - | - |
| 13 Oct 2023 | 9.19 | 9.24 | 8.91 | 8.91 | 8.91 | 338 |
| 12 Oct 2023 | - | - | - | - | - | - |
| 11 Oct 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 2 |
| 10 Oct 2023 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 91 |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 200 |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | - | - | - | - | - | - |
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | 8.58 | 8.70 | 8.58 | 8.65 | 8.65 | 1,350 |
| 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 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 12 |
| 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 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 88 |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | 8.64 | 8.65 | 8.64 | 8.65 | 8.65 | 50 |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | - | - | - | - | - | - |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 165 |
| 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 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 543 |
| 19 Jul 2023 | 8.53 | 8.74 | 8.53 | 8.74 | 8.74 | 101 |
| 18 Jul 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1 |
| 17 Jul 2023 | 8.92 | 9.27 | 8.92 | 9.27 | 9.27 | 157 |
| 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...
© 2023 Yahoo. All rights reserved.