QuickLogic Corporation (LON:0A4Q)
London · Delayed Price · Currency is GBP · Price in USD 8.79
+0.55 (6.62%)
At close: Jan 31, 2025
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 8.34 | 8.81 | 8.34 | 8.79 | 8.79 | 6.62% | 493 |
| Jan 30, 2025 | 8.17 | 8.47 | 8.17 | 8.25 | 8.25 | 0.22% | 2,809 |
| Jan 29, 2025 | 8.18 | 8.36 | 8.06 | 8.23 | 8.23 | -0.60% | 391 |
| Jan 28, 2025 | 8.37 | 8.55 | 8.10 | 8.28 | 8.28 | 0.36% | 1,127 |
| Jan 27, 2025 | 8.57 | 8.66 | 8.25 | 8.25 | 8.25 | -11.83% | 1,600 |
| Jan 24, 2025 | 9.39 | 9.43 | 9.30 | 9.36 | 9.36 | 0.97% | 131 |
| Jan 23, 2025 | 9.19 | 9.32 | 9.06 | 9.27 | 9.27 | -1.31% | 962 |
| Jan 22, 2025 | 9.56 | 9.56 | 9.39 | 9.39 | 9.39 | -0.95% | 833 |
| Jan 21, 2025 | 9.50 | 9.50 | 9.20 | 9.48 | 9.48 | 5.59% | 648 |
| Jan 17, 2025 | 8.98 | 9.13 | 8.89 | 8.98 | 8.98 | 1.16% | 1,871 |
| Jan 16, 2025 | 9.42 | 9.42 | 8.88 | 8.88 | 8.88 | -2.90% | 2,206 |
| Jan 15, 2025 | 8.79 | 9.38 | 8.71 | 9.14 | 9.14 | 7.28% | 1,255 |
| Jan 14, 2025 | 8.75 | 8.76 | 8.47 | 8.52 | 8.52 | -0.81% | 328 |
| Jan 13, 2025 | 8.72 | 8.79 | 8.45 | 8.59 | 8.59 | -3.45% | 741 |
| Jan 10, 2025 | 9.02 | 9.11 | 8.83 | 8.90 | 8.90 | -4.44% | 1,207 |
| Jan 8, 2025 | 10.29 | 10.47 | 9.26 | 9.31 | 9.31 | -13.15% | 1,230 |
| Jan 7, 2025 | 11.54 | 11.54 | 10.48 | 10.72 | 10.72 | -10.08% | 4,689 |
| Jan 6, 2025 | 12.00 | 12.20 | 11.51 | 11.92 | 11.92 | 1.43% | 5,057 |
| Jan 3, 2025 | 12.38 | 12.38 | 11.73 | 11.75 | 11.75 | 0.33% | 6,269 |
| Jan 2, 2025 | 11.43 | 13.00 | 11.43 | 11.72 | 11.72 | 5.60% | 7,352 |
| Dec 31, 2024 | 12.25 | 12.25 | 11.01 | 11.09 | 11.09 | -8.30% | 7,237 |
| Dec 30, 2024 | 10.56 | 13.36 | 9.73 | 12.10 | 12.10 | 26.59% | 75,523 |
| Dec 27, 2024 | 10.10 | 10.30 | 9.37 | 9.56 | 9.56 | -5.53% | 996 |
| Dec 26, 2024 | 8.92 | 10.20 | 8.90 | 10.12 | 10.12 | 8.42% | 1,773 |
| Dec 24, 2024 | 9.13 | 9.33 | 8.83 | 9.33 | 9.33 | 0.37% | 285 |
| Dec 23, 2024 | 8.90 | 9.99 | 8.83 | 9.30 | 9.30 | 17.30% | 12,660 |
| Dec 20, 2024 | 7.80 | 7.93 | 7.66 | 7.93 | 7.93 | -0.85% | 633 |
| Dec 19, 2024 | 8.40 | 8.40 | 7.92 | 7.99 | 7.99 | -11.04% | 373 |
| Dec 18, 2024 | 8.42 | 9.23 | 8.42 | 8.99 | 8.99 | 5.83% | 6,148 |
| Dec 17, 2024 | 8.36 | 8.56 | 8.19 | 8.49 | 8.49 | 7.16% | 2,393 |
| Dec 16, 2024 | 7.73 | 8.04 | 7.72 | 7.92 | 7.92 | 3.98% | 1,396 |
| Dec 13, 2024 | 7.86 | 7.86 | 7.55 | 7.62 | 7.62 | -1.55% | 140 |
| Dec 12, 2024 | 7.62 | 7.74 | 7.58 | 7.74 | 7.74 | 5.35% | 734 |
| Dec 11, 2024 | 7.39 | 7.64 | 7.31 | 7.35 | 7.35 | -3.16% | 800 |
| Dec 10, 2024 | 7.68 | 7.68 | 7.38 | 7.59 | 7.59 | 2.62% | 169 |
| Dec 9, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.78% | 1,940 |
| Dec 6, 2024 | 7.30 | 7.57 | 7.30 | 7.53 | 7.53 | 4.54% | 941 |
| Dec 5, 2024 | 7.44 | 7.55 | 7.20 | 7.20 | 7.20 | -9.32% | 473 |
| Dec 4, 2024 | 8.00 | 8.08 | 7.94 | 7.94 | 7.94 | 0.37% | 1,056 |
| Dec 3, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -3.56% | 111 |
| Dec 2, 2024 | 7.60 | 8.22 | 7.60 | 8.20 | 8.20 | 7.79% | 1,416 |
| Nov 29, 2024 | 7.79 | 7.83 | 7.61 | 7.61 | 7.61 | -1.23% | 976 |
| Nov 27, 2024 | 7.42 | 7.71 | 7.42 | 7.71 | 7.71 | 0.46% | 349 |
| Nov 26, 2024 | 7.59 | 7.67 | 7.57 | 7.67 | 7.67 | -1.20% | 461 |
| Nov 25, 2024 | 7.57 | 7.85 | 7.42 | 7.76 | 7.76 | 1.34% | 2,173 |
| Nov 22, 2024 | 7.50 | 7.71 | 7.50 | 7.66 | 7.66 | 1.93% | 321 |
| Nov 21, 2024 | 7.22 | 7.52 | 7.10 | 7.52 | 7.52 | 8.13% | 2,767 |
| Nov 20, 2024 | 7.10 | 7.19 | 6.75 | 6.95 | 6.95 | -1.17% | 932 |
| Nov 19, 2024 | 6.85 | 7.16 | 6.85 | 7.03 | 7.03 | -1.17% | 2,118 |
| Nov 18, 2024 | 7.00 | 7.12 | 6.94 | 7.12 | 7.12 | 0.25% | 2,243 |