Italia markets open in 25 minutes

QuickLogic Corporation (0A4Q.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,29-0,17 (-1,38%)
Alla chiusura: 07:06PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 gen 202411,4211,4211,2511,3211,322.532
30 gen 202412,2712,2711,9912,0012,001.119
29 gen 202412,3512,4011,5912,4012,40477
26 gen 202415,6015,6013,4713,4713,473.547
25 gen 202415,4715,4714,9614,9614,962.369
24 gen 202414,6014,8114,6014,7814,78806
23 gen 2024------
22 gen 202414,9315,0514,9214,9514,95925
19 gen 202414,0714,0714,0714,0714,0710
18 gen 202413,6713,6713,6713,6713,671
17 gen 2024------
16 gen 202413,9413,9413,9113,9113,91182
15 gen 2024------
12 gen 2024------
11 gen 202414,7314,7313,4613,4613,46474
10 gen 202414,5214,5214,5214,5214,52150
09 gen 202414,0114,1614,0014,1614,16305
08 gen 202414,6814,6814,4614,4614,46851
05 gen 202413,6514,1113,6514,1114,11150
04 gen 202413,9113,9113,9113,9113,91360
03 gen 2024------
02 gen 202413,1813,4913,1813,4913,49412
29 dic 202314,0914,0913,7913,7913,79100
28 dic 202314,5114,5114,1414,3114,31185
27 dic 202314,4214,4214,1814,1814,181.504
22 dic 202313,5813,5813,4813,4813,48144
21 dic 202313,8413,8413,7813,7813,78200
20 dic 202313,2713,2713,2713,2713,271.136
19 dic 2023------
18 dic 202313,5013,5013,5013,5013,50360
15 dic 202313,0213,1913,0213,1913,19490
14 dic 202313,1313,2212,5912,6012,601.140
13 dic 202312,6613,3512,6613,3513,351.356
12 dic 2023------
11 dic 2023------
08 dic 2023------
07 dic 202311,6811,6811,6711,6711,67260
06 dic 2023------
05 dic 202310,7910,7910,7910,7910,79188
04 dic 2023------
01 dic 2023------
30 nov 202311,8211,8211,5711,5711,57392
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...