QuickLogic

QUIK
🏛️ usa →
6.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 6.00 6.04 5.99 6.04 6.8K
09:32 5.98 5.98 5.98 5.98 0.3K
09:33 6.00 6.02 5.95 5.95 7.0K
09:34 5.95 5.95 5.90 5.90 0.5K
09:35 5.90 5.90 5.90 5.90 0.0K
09:36 5.90 5.90 5.90 5.90 0.0K
09:37 5.95 5.95 5.95 5.95 0.6K
09:38 5.95 5.95 5.95 5.95 0.0K
09:39 5.96 5.96 5.96 5.96 0.3K
09:40 5.96 5.96 5.96 5.96 0.0K
09:41 5.96 5.96 5.96 5.96 0.0K
09:42 5.96 5.96 5.90 5.95 14.7K
09:43 5.99 5.99 5.95 5.95 0.3K
09:44 5.95 5.95 5.95 5.95 0.0K
09:45 5.98 5.98 5.98 5.98 0.2K
09:46 5.95 5.95 5.95 5.95 0.4K
09:47 5.95 5.95 5.95 5.95 0.0K
09:48 5.95 5.95 5.95 5.95 0.0K
09:49 5.95 5.95 5.95 5.95 0.0K
09:50 5.95 5.95 5.90 5.90 0.3K
09:51 5.90 5.93 5.90 5.93 1.0K
09:52 5.93 5.93 5.93 5.93 0.0K
09:53 5.93 5.93 5.93 5.93 0.0K
09:54 6.00 6.00 6.00 6.00 0.9K
09:55 6.00 6.08 6.00 6.08 1.4K
09:56 6.08 6.08 6.08 6.08 0.2K
09:57 6.08 6.08 6.08 6.08 0.1K
09:58 6.08 6.08 6.08 6.08 0.0K
09:59 6.08 6.08 6.06 6.06 4.8K
10:00 6.06 6.06 6.06 6.06 4.5K
10:01 6.08 6.08 6.04 6.04 0.8K
10:02 6.04 6.04 6.04 6.04 0.0K
10:03 6.04 6.04 6.04 6.04 0.0K
10:04 6.04 6.04 6.04 6.04 0.0K
10:05 6.04 6.04 6.04 6.04 0.0K
10:06 6.04 6.04 6.04 6.04 0.0K
10:07 6.04 6.04 6.04 6.04 0.0K
10:08 6.04 6.04 6.04 6.04 0.0K
10:09 6.01 6.01 6.01 6.01 0.1K
10:10 6.01 6.01 6.01 6.01 0.0K
10:11 6.01 6.06 6.01 6.06 3.4K
10:12 6.06 6.06 6.06 6.06 0.0K
10:13 6.06 6.06 6.06 6.06 0.4K
10:14 6.06 6.13 6.06 6.13 1.3K
10:15 6.13 6.13 6.13 6.13 0.0K
10:16 6.13 6.13 6.11 6.11 0.2K
10:17 6.11 6.11 6.11 6.11 0.0K
10:18 6.11 6.11 6.11 6.11 0.1K
10:19 6.08 6.08 6.08 6.08 0.3K
10:20 6.11 6.11 6.11 6.11 0.7K
10:21 6.11 6.12 6.11 6.12 0.3K
10:22 6.12 6.12 6.12 6.12 0.1K
10:23 6.12 6.12 6.12 6.12 0.2K
10:24 6.10 6.10 6.10 6.10 7.1K
10:25 6.10 6.10 6.10 6.10 0.1K
10:26 6.10 6.10 6.10 6.10 0.1K
10:27 6.10 6.10 6.10 6.10 0.0K
10:28 6.10 6.10 6.10 6.10 0.1K
10:29 6.10 6.10 6.10 6.10 0.0K
10:30 6.10 6.11 6.10 6.11 4.3K
10:31 6.11 6.11 6.11 6.11 0.9K
10:32 6.11 6.11 6.11 6.11 0.0K
10:33 6.11 6.11 6.11 6.11 0.1K
10:34 6.11 6.11 5.99 5.99 0.4K
10:35 5.99 5.99 5.99 5.99 0.2K
10:36 5.99 5.99 5.95 5.95 0.5K
10:37 5.95 5.95 5.95 5.95 0.0K
10:38 5.95 5.95 5.95 5.95 0.0K
10:39 5.95 5.95 5.95 5.95 0.0K
10:40 5.95 5.95 5.95 5.95 0.0K
10:41 5.95 5.95 5.95 5.95 0.2K
10:42 5.95 5.95 5.95 5.95 0.0K
10:43 5.95 5.95 5.95 5.95 0.2K
10:44 5.95 5.95 5.95 5.95 0.0K
10:45 5.95 5.95 5.95 5.95 0.0K
10:46 5.95 5.95 5.95 5.95 0.0K
10:47 5.95 5.95 5.95 5.95 0.6K
10:48 5.95 5.95 5.95 5.95 0.0K
10:49 5.95 5.95 5.95 5.95 0.1K
10:50 5.88 5.88 5.88 5.88 4.2K
10:51 5.82 5.82 5.82 5.82 0.8K
10:52 5.82 5.82 5.82 5.82 0.0K
10:53 5.82 5.82 5.82 5.82 0.0K
10:54 5.82 5.82 5.82 5.82 0.0K
10:55 5.83 5.83 5.83 5.83 0.1K
10:56 5.83 5.83 5.83 5.83 0.0K
10:57 5.83 5.83 5.83 5.83 0.0K
10:58 5.83 5.83 5.83 5.83 0.1K
10:59 5.83 5.83 5.83 5.83 0.0K
11:00 5.83 5.83 5.83 5.83 0.0K
11:01 5.83 5.83 5.83 5.83 0.1K
11:02 5.87 5.87 5.87 5.87 0.1K
11:03 5.85 5.85 5.85 5.85 0.3K
11:04 5.85 5.85 5.85 5.85 0.1K
11:05 5.85 5.85 5.85 5.85 0.0K
11:06 5.85 5.85 5.85 5.85 0.0K
11:07 5.85 5.85 5.85 5.85 0.1K
11:08 5.85 5.85 5.85 5.85 0.1K
11:09 5.85 5.95 5.85 5.95 0.9K
11:10 5.90 5.90 5.90 5.90 0.2K
11:11 5.90 5.90 5.90 5.90 0.0K
11:12 5.90 5.90 5.90 5.90 0.0K
11:13 5.90 5.90 5.90 5.90 0.0K
11:14 5.90 5.90 5.90 5.90 0.2K
11:15 5.90 5.90 5.90 5.90 0.0K
11:16 5.90 5.90 5.90 5.90 0.1K
11:17 5.90 5.90 5.90 5.90 0.0K
11:18 5.90 5.90 5.90 5.90 0.2K
11:19 5.90 5.90 5.90 5.90 0.0K
11:20 5.90 5.90 5.90 5.90 0.0K
11:21 5.90 5.90 5.90 5.90 0.0K
11:22 5.90 5.90 5.90 5.90 0.0K
11:23 5.89 5.89 5.89 5.89 0.4K
11:24 5.89 5.89 5.89 5.89 0.8K
11:25 5.89 5.90 5.86 5.86 1.1K
11:26 5.86 5.86 5.86 5.86 0.0K
11:27 5.86 5.86 5.86 5.86 0.0K
11:28 5.86 5.86 5.86 5.86 0.0K
11:29 5.86 5.86 5.86 5.86 0.0K
11:30 5.86 5.86 5.86 5.86 0.0K
11:31 5.86 5.86 5.86 5.86 0.0K
11:32 5.86 5.86 5.86 5.86 0.0K
11:33 5.86 5.86 5.86 5.86 0.0K
11:34 5.86 5.86 5.86 5.86 0.4K
11:35 5.86 5.86 5.86 5.86 0.0K
11:36 5.86 5.86 5.86 5.86 0.0K
11:37 5.86 5.86 5.86 5.86 0.1K
11:38 5.86 5.86 5.86 5.86 0.0K
11:39 5.86 5.86 5.86 5.86 0.0K
11:40 5.86 5.86 5.86 5.86 0.0K
11:41 5.86 5.86 5.86 5.86 0.0K
11:42 5.86 5.86 5.86 5.86 0.0K
11:43 5.87 5.87 5.87 5.87 0.5K
11:44 5.87 5.87 5.87 5.87 0.0K
11:45 5.87 5.87 5.87 5.87 0.0K
11:46 5.87 5.87 5.87 5.87 0.1K
11:47 5.87 5.87 5.87 5.87 0.0K
11:48 5.87 5.87 5.87 5.87 0.0K
11:49 5.87 5.87 5.87 5.87 0.0K
11:50 5.87 5.87 5.87 5.87 0.0K
11:51 5.91 5.91 5.91 5.91 0.2K
11:52 5.88 5.88 5.86 5.86 0.6K
11:53 5.86 5.86 5.86 5.86 0.1K
11:54 5.86 5.86 5.86 5.86 0.0K
11:55 5.86 5.86 5.86 5.86 0.0K
11:56 5.86 5.86 5.86 5.86 0.1K
11:57 5.86 5.86 5.86 5.86 0.0K
11:58 5.86 5.86 5.86 5.86 0.0K
11:59 5.86 5.86 5.86 5.86 0.0K
12:00 5.86 5.86 5.86 5.86 0.0K
12:01 5.86 5.86 5.86 5.86 0.0K
12:02 5.86 5.86 5.86 5.86 0.0K
12:03 5.86 5.86 5.86 5.86 0.0K
12:04 5.86 5.86 5.86 5.86 0.0K
12:05 5.86 5.86 5.86 5.86 0.0K
12:06 5.86 5.86 5.86 5.86 0.0K
12:07 5.86 5.86 5.86 5.86 0.0K
12:08 5.86 5.86 5.86 5.86 0.0K
12:09 5.86 5.86 5.86 5.86 0.1K
12:10 5.86 5.86 5.86 5.86 0.0K
12:11 5.86 5.86 5.86 5.86 0.0K
12:12 5.86 5.86 5.86 5.86 0.0K
12:13 5.86 5.86 5.86 5.86 0.0K
12:14 5.86 5.91 5.86 5.91 1.2K
12:15 5.91 5.91 5.91 5.91 0.1K
12:16 5.91 5.91 5.91 5.91 0.0K
12:17 5.93 5.93 5.93 5.93 2.1K
12:18 5.93 5.93 5.93 5.93 0.0K
12:19 5.93 5.93 5.88 5.88 0.1K
12:20 5.95 5.95 5.91 5.91 0.2K
12:21 5.88 5.88 5.88 5.88 0.1K
12:22 5.90 5.90 5.90 5.90 0.7K
12:23 5.90 5.90 5.90 5.90 0.2K
12:24 5.90 5.90 5.90 5.90 0.0K
12:25 5.90 5.90 5.90 5.90 0.0K
12:26 5.90 5.90 5.85 5.85 0.9K
12:27 5.82 5.82 5.81 5.81 0.8K
12:28 5.81 5.81 5.81 5.81 0.0K
12:29 5.81 5.81 5.81 5.81 0.0K
12:30 5.81 5.81 5.81 5.81 0.0K
12:31 5.81 5.81 5.81 5.81 0.1K
12:32 5.81 5.81 5.81 5.81 0.0K
12:33 5.81 5.81 5.81 5.81 0.1K
12:34 5.81 5.81 5.81 5.81 0.1K
12:35 5.81 5.81 5.81 5.81 0.0K
12:36 5.81 5.81 5.81 5.81 0.0K
12:37 5.81 5.81 5.81 5.81 0.0K
12:38 5.81 5.81 5.81 5.81 0.0K
12:39 5.81 5.81 5.81 5.81 0.0K
12:40 5.81 5.81 5.81 5.81 0.0K
12:41 5.81 5.81 5.81 5.81 0.0K
12:42 5.81 5.81 5.81 5.81 0.1K
12:43 5.81 5.81 5.81 5.81 0.0K
12:44 5.81 5.81 5.81 5.81 0.0K
12:45 5.81 5.83 5.81 5.83 1.9K
12:46 5.83 5.83 5.83 5.83 0.0K
12:47 5.83 5.83 5.83 5.83 0.3K
12:48 5.83 5.83 5.83 5.83 0.0K
12:49 5.83 5.83 5.83 5.83 0.0K
12:50 5.83 5.83 5.83 5.83 0.0K
12:51 5.83 5.83 5.83 5.83 0.0K
12:52 5.83 5.83 5.83 5.83 0.0K
12:53 5.83 5.83 5.83 5.83 0.0K
12:54 5.83 5.83 5.83 5.83 0.0K
12:55 5.83 5.83 5.83 5.83 0.1K
12:56 5.83 5.83 5.83 5.83 0.0K
12:57 5.83 5.83 5.83 5.83 0.0K
12:58 5.83 5.83 5.83 5.83 0.0K
12:59 5.84 5.84 5.84 5.84 0.1K
13:00 5.84 5.84 5.82 5.82 0.5K
13:01 5.82 5.82 5.82 5.82 0.2K
13:02 5.82 5.82 5.82 5.82 0.4K
13:03 5.82 5.82 5.82 5.82 0.0K
13:04 5.82 5.82 5.82 5.82 0.0K
13:05 5.82 5.82 5.82 5.82 0.0K
13:06 5.82 5.82 5.82 5.82 0.1K
13:07 5.82 5.82 5.82 5.82 0.0K
13:08 5.82 5.82 5.82 5.82 0.0K
13:09 5.81 5.81 5.81 5.81 0.2K
13:10 5.81 5.81 5.81 5.81 0.0K
13:11 5.81 5.81 5.81 5.81 1.7K
13:12 5.81 5.81 5.81 5.81 0.0K
13:13 5.81 5.81 5.81 5.81 0.0K
13:14 5.81 5.81 5.81 5.81 0.0K
13:15 5.81 5.81 5.81 5.81 0.1K
13:16 5.81 5.81 5.81 5.81 0.0K
13:17 5.81 5.81 5.81 5.81 0.2K
13:18 5.81 5.81 5.81 5.81 0.0K
13:19 5.81 5.81 5.81 5.81 0.0K
13:20 5.79 5.79 5.79 5.79 0.6K
13:21 5.79 5.79 5.79 5.79 0.0K
13:22 5.79 5.79 5.79 5.79 0.0K
13:23 5.79 5.79 5.79 5.79 0.0K
13:24 5.79 5.79 5.79 5.79 0.1K
13:25 5.79 5.83 5.79 5.83 0.9K
13:26 5.83 5.83 5.83 5.83 2.5K
13:27 5.83 5.83 5.83 5.83 0.0K
13:28 5.83 5.83 5.81 5.81 0.3K
13:29 5.81 5.83 5.81 5.83 1.0K
13:30 5.82 5.82 5.82 5.82 0.6K
13:31 5.83 5.83 5.83 5.83 0.1K
13:32 5.83 5.83 5.81 5.81 1.8K
13:33 5.78 5.78 5.78 5.78 1.6K
13:34 5.78 5.78 5.78 5.78 0.0K
13:35 5.78 5.78 5.78 5.78 0.0K
13:36 5.78 5.78 5.78 5.78 0.0K
13:37 5.78 5.78 5.78 5.78 0.0K
13:38 5.78 5.78 5.78 5.78 1.5K
13:39 5.78 5.78 5.78 5.78 0.1K
13:40 5.78 5.78 5.78 5.78 0.0K
13:41 5.78 5.78 5.78 5.78 0.1K
13:42 5.78 5.78 5.78 5.78 0.0K
13:43 5.79 5.79 5.79 5.79 0.1K
13:44 5.79 5.84 5.79 5.84 1.0K
13:45 5.84 5.84 5.84 5.84 0.0K
13:46 5.84 5.84 5.84 5.84 0.0K
13:47 5.84 5.84 5.84 5.84 0.0K
13:48 5.84 5.84 5.84 5.84 0.0K
13:49 5.84 5.84 5.84 5.84 0.0K
13:50 5.84 5.84 5.84 5.84 0.2K
13:51 5.80 5.80 5.80 5.80 0.1K
13:52 5.80 5.80 5.80 5.80 0.1K
13:53 5.80 5.80 5.80 5.80 0.1K
13:54 5.80 5.80 5.80 5.80 0.0K
13:55 5.80 5.80 5.77 5.80 0.7K
13:56 5.80 5.80 5.80 5.80 0.2K
13:57 5.80 5.80 5.80 5.80 0.1K
13:58 5.80 5.80 5.80 5.80 0.0K
13:59 5.80 5.80 5.80 5.80 0.0K
14:00 5.80 5.80 5.80 5.80 0.1K
14:01 5.79 5.79 5.79 5.79 0.7K
14:02 5.79 5.79 5.79 5.79 0.1K
14:03 5.79 5.79 5.79 5.79 0.1K
14:04 5.80 5.82 5.80 5.82 4.5K
14:05 5.82 5.82 5.82 5.82 0.2K
14:06 5.82 5.82 5.82 5.82 0.1K
14:07 5.85 5.85 5.84 5.84 0.4K
14:08 5.84 5.84 5.84 5.84 0.0K
14:09 5.84 5.87 5.84 5.87 1.2K
14:10 5.87 5.87 5.87 5.87 0.0K
14:11 5.87 5.87 5.87 5.87 0.0K
14:12 5.87 5.87 5.87 5.87 0.1K
14:13 5.82 5.82 5.82 5.82 0.9K
14:14 5.82 5.82 5.82 5.82 0.0K
14:15 5.82 5.82 5.82 5.82 0.0K
14:16 5.83 5.83 5.82 5.82 2.2K
14:17 5.82 5.82 5.82 5.82 0.0K
14:18 5.82 5.82 5.82 5.82 0.0K
14:19 5.82 5.82 5.82 5.82 0.0K
14:20 5.82 5.82 5.82 5.82 0.0K
14:21 5.82 5.82 5.82 5.82 0.0K
14:22 5.82 5.82 5.82 5.82 0.0K
14:23 5.82 5.82 5.82 5.82 0.0K
14:24 5.82 5.82 5.82 5.82 0.1K
14:25 5.82 5.82 5.82 5.82 0.1K
14:26 5.82 5.82 5.82 5.82 1.5K
14:27 5.82 5.82 5.82 5.82 0.1K
14:28 5.82 5.82 5.82 5.82 0.1K
14:29 5.82 5.82 5.82 5.82 0.0K
14:30 5.82 5.83 5.82 5.83 0.6K
14:31 5.83 5.83 5.83 5.83 0.0K
14:32 5.81 5.81 5.81 5.81 0.3K
14:33 5.81 5.81 5.81 5.81 0.0K
14:34 5.81 5.81 5.81 5.81 0.0K
14:35 5.81 5.81 5.81 5.81 0.0K
14:36 5.81 5.81 5.81 5.81 0.0K
14:37 5.81 5.81 5.81 5.81 0.1K
14:38 5.81 5.81 5.81 5.81 0.1K
14:39 5.81 5.81 5.81 5.81 0.0K
14:40 5.81 5.81 5.81 5.81 0.1K
14:41 5.81 5.81 5.81 5.81 0.0K
14:42 5.81 5.81 5.81 5.81 0.0K
14:43 5.81 5.82 5.81 5.82 1.0K
14:44 5.82 5.82 5.82 5.82 0.0K
14:45 5.82 5.82 5.82 5.82 0.5K
14:46 5.82 5.82 5.82 5.82 0.0K
14:47 5.82 5.82 5.82 5.82 0.0K
14:48 5.82 5.82 5.82 5.82 0.4K
14:49 5.82 5.82 5.82 5.82 0.0K
14:50 5.82 5.82 5.82 5.82 0.1K
14:51 5.82 5.82 5.82 5.82 0.0K
14:52 5.86 5.86 5.86 5.86 1.3K
14:53 5.86 5.86 5.86 5.86 0.0K
14:54 5.86 5.86 5.86 5.86 0.7K
14:55 5.86 5.86 5.86 5.86 0.1K
14:56 5.86 5.86 5.86 5.86 0.0K
14:57 5.85 5.85 5.85 5.85 0.9K
14:58 5.85 5.85 5.85 5.85 0.0K
14:59 5.85 5.85 5.85 5.85 0.1K
15:00 5.85 5.85 5.85 5.85 0.0K
15:01 5.85 5.85 5.83 5.83 0.7K
15:02 5.86 5.86 5.84 5.84 5.4K
15:03 5.84 5.84 5.84 5.84 0.1K
15:04 5.84 5.84 5.84 5.84 0.0K
15:05 5.84 5.84 5.81 5.81 1.9K
15:06 5.81 5.81 5.81 5.81 1.0K
15:07 5.78 5.78 5.78 5.78 0.5K
15:08 5.78 5.78 5.78 5.78 0.0K
15:09 5.80 5.80 5.80 5.80 0.5K
15:10 5.80 5.80 5.80 5.80 0.3K
15:11 5.80 5.80 5.80 5.80 0.0K
15:12 5.80 5.80 5.80 5.80 0.0K
15:13 5.80 5.80 5.80 5.80 0.3K
15:14 5.80 5.80 5.80 5.80 0.3K
15:15 5.78 5.78 5.78 5.78 0.1K
15:16 5.78 5.78 5.78 5.78 0.0K
15:17 5.78 5.78 5.78 5.78 0.2K
15:18 5.78 5.78 5.78 5.78 0.0K
15:19 5.78 5.78 5.78 5.78 0.9K
15:20 5.75 5.75 5.75 5.75 2.8K
15:21 5.75 5.77 5.75 5.77 2.2K
15:22 5.73 5.73 5.73 5.73 0.7K
15:23 5.73 5.73 5.73 5.73 0.0K
15:24 5.76 5.76 5.76 5.76 0.4K
15:25 5.76 5.76 5.76 5.76 1.3K
15:26 5.76 5.76 5.76 5.76 0.8K
15:27 5.76 5.76 5.76 5.76 0.2K
15:28 5.76 5.76 5.76 5.76 0.0K
15:29 5.76 5.76 5.76 5.76 0.0K
15:30 5.76 5.76 5.76 5.76 0.1K
15:31 5.76 5.76 5.76 5.76 0.1K
15:32 5.76 5.76 5.76 5.76 0.0K
15:33 5.75 5.75 5.75 5.75 2.3K
15:34 5.75 5.75 5.75 5.75 0.2K
15:35 5.75 5.75 5.75 5.75 0.3K
15:36 5.75 5.78 5.75 5.78 1.9K
15:37 5.78 5.80 5.78 5.78 0.6K
15:38 5.78 5.78 5.78 5.78 0.0K
15:39 5.78 5.78 5.78 5.78 0.1K
15:40 5.78 5.79 5.77 5.79 1.8K
15:41 5.79 5.79 5.79 5.79 0.0K
15:42 5.79 5.79 5.76 5.76 1.8K
15:43 5.76 5.79 5.76 5.79 0.9K
15:44 5.79 5.79 5.75 5.75 3.1K
15:45 5.75 5.75 5.75 5.75 0.2K
15:46 5.75 5.75 5.73 5.73 0.4K
15:47 5.73 5.76 5.73 5.76 0.3K
15:48 5.77 5.77 5.77 5.77 0.1K
15:49 5.77 5.77 5.77 5.77 0.2K
15:50 5.76 5.76 5.76 5.76 0.8K
15:51 5.76 5.76 5.76 5.76 0.3K
15:52 5.76 5.76 5.76 5.76 0.4K
15:53 5.76 5.76 5.76 5.76 0.5K
15:54 5.76 5.76 5.76 5.76 0.1K
15:55 5.77 5.77 5.77 5.77 0.6K
15:56 5.75 5.75 5.75 5.75 1.8K
15:57 5.75 5.75 5.75 5.75 1.2K
15:58 5.74 5.74 5.74 5.74 1.2K
15:59 5.74 5.74 5.73 5.74 2.2K
16:00 5.74 5.76 5.74 5.76 17.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available