QuickLogic

QUIK
🏛️ usa →
6.16
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.34 6.34 6.29 6.29 10.2K
09:33 6.32 6.32 6.32 6.32 0.4K
09:34 6.31 6.31 6.31 6.31 1.1K
09:37 6.33 6.33 6.33 6.33 0.2K
09:39 6.29 6.29 6.29 6.29 0.5K
09:41 6.29 6.29 6.28 6.28 0.6K
09:42 6.27 6.27 6.27 6.27 0.5K
09:44 6.26 6.26 6.26 6.26 4.2K
09:45 6.27 6.28 6.26 6.26 2.3K
09:46 6.26 6.28 6.26 6.28 3.9K
09:47 6.32 6.32 6.32 6.32 0.2K
09:48 6.31 6.33 6.30 6.30 3.4K
09:49 6.30 6.30 6.30 6.30 1.3K
09:51 6.31 6.31 6.31 6.31 0.3K
09:57 6.28 6.30 6.28 6.30 3.0K
10:00 6.25 6.25 6.24 6.24 2.7K
10:01 6.25 6.25 6.23 6.23 5.5K
10:02 6.25 6.25 6.25 6.25 0.1K
10:04 6.26 6.26 6.26 6.26 0.3K
10:05 6.24 6.26 6.24 6.26 3.2K
10:06 6.26 6.26 6.26 6.26 0.6K
10:10 6.25 6.25 6.23 6.23 1.4K
10:12 6.22 6.22 6.22 6.22 0.2K
10:14 6.20 6.20 6.19 6.20 2.3K
10:15 6.20 6.20 6.20 6.20 4.2K
10:16 6.17 6.17 6.17 6.17 1.1K
10:18 6.15 6.15 6.15 6.15 2.4K
10:19 6.16 6.17 6.16 6.17 2.5K
10:21 6.14 6.14 6.14 6.14 0.2K
10:22 6.14 6.14 6.14 6.14 0.2K
10:23 6.14 6.14 6.12 6.13 1.7K
10:25 6.12 6.12 6.12 6.12 0.4K
10:26 6.11 6.11 6.10 6.10 1.1K
10:27 6.08 6.08 6.08 6.08 0.4K
10:28 6.11 6.11 6.11 6.11 4.5K
10:30 6.11 6.11 6.11 6.11 0.3K
10:31 6.09 6.10 6.09 6.10 7.8K
10:32 6.09 6.10 6.09 6.10 1.3K
10:35 6.17 6.17 6.15 6.15 1.8K
10:36 6.18 6.18 6.18 6.18 0.7K
10:38 6.15 6.15 6.15 6.15 0.2K
10:39 6.15 6.15 6.15 6.15 1.0K
10:42 6.13 6.14 6.13 6.14 0.6K
10:43 6.14 6.14 6.14 6.14 0.6K
10:44 6.12 6.12 6.12 6.12 0.3K
10:45 6.14 6.14 6.14 6.14 0.5K
10:49 6.18 6.18 6.18 6.18 0.1K
10:50 6.19 6.19 6.19 6.19 0.5K
10:52 6.18 6.18 6.18 6.18 0.3K
10:53 6.21 6.24 6.18 6.18 0.8K
10:54 6.21 6.21 6.21 6.21 0.1K
10:55 6.22 6.22 6.22 6.22 0.2K
10:59 6.18 6.19 6.18 6.19 1.7K
11:01 6.16 6.17 6.16 6.17 0.6K
11:02 6.16 6.16 6.16 6.16 0.5K
11:03 6.16 6.16 6.16 6.16 0.2K
11:05 6.16 6.16 6.16 6.16 1.7K
11:11 6.17 6.17 6.17 6.17 0.5K
11:13 6.16 6.16 6.16 6.16 0.8K
11:18 6.17 6.17 6.17 6.17 1.2K
11:19 6.18 6.18 6.18 6.18 0.1K
11:21 6.18 6.18 6.18 6.18 0.6K
11:25 6.18 6.18 6.18 6.18 0.4K
11:30 6.18 6.18 6.18 6.18 1.0K
11:33 6.17 6.17 6.17 6.17 0.1K
11:34 6.17 6.17 6.17 6.17 0.2K
11:39 6.17 6.17 6.17 6.17 0.5K
11:42 6.18 6.18 6.18 6.18 0.3K
11:43 6.18 6.18 6.18 6.18 0.2K
11:49 6.19 6.19 6.18 6.18 0.7K
11:52 6.19 6.19 6.19 6.19 0.3K
11:55 6.19 6.19 6.19 6.19 0.7K
11:59 6.17 6.17 6.17 6.17 0.6K
12:03 6.18 6.18 6.18 6.18 0.1K
12:05 6.19 6.19 6.19 6.19 0.6K
12:06 6.18 6.18 6.18 6.18 0.1K
12:07 6.17 6.17 6.17 6.17 0.7K
12:08 6.17 6.17 6.17 6.17 1.0K
12:25 6.13 6.13 6.13 6.13 1.9K
12:29 6.14 6.14 6.14 6.14 0.3K
12:33 6.14 6.14 6.14 6.14 0.1K
12:36 6.12 6.12 6.12 6.12 1.2K
12:37 6.11 6.11 6.10 6.11 2.5K
12:41 6.10 6.10 6.10 6.10 0.1K
12:42 6.10 6.11 6.10 6.11 1.1K
12:46 6.11 6.11 6.11 6.11 0.3K
12:56 6.10 6.10 6.10 6.10 0.5K
12:58 6.10 6.10 6.10 6.10 0.6K
12:59 6.11 6.11 6.11 6.11 1.0K
13:02 6.11 6.11 6.11 6.11 0.2K
13:05 6.11 6.11 6.11 6.11 0.5K
13:07 6.12 6.12 6.12 6.12 0.7K
13:15 6.12 6.12 6.12 6.12 0.1K
13:16 6.12 6.12 6.12 6.12 0.3K
13:20 6.11 6.11 6.11 6.11 0.7K
13:24 6.13 6.13 6.13 6.13 1.0K
13:26 6.12 6.12 6.12 6.12 0.1K
13:33 6.12 6.12 6.12 6.12 0.3K
13:37 6.12 6.12 6.12 6.12 0.6K
13:44 6.12 6.12 6.12 6.12 0.8K
13:45 6.11 6.11 6.11 6.11 0.3K
13:47 6.10 6.10 6.10 6.10 0.5K
13:51 6.11 6.11 6.11 6.11 0.9K
13:53 6.10 6.10 6.10 6.10 0.1K
13:55 6.10 6.10 6.10 6.10 0.6K
14:06 6.12 6.12 6.12 6.12 0.2K
14:08 6.10 6.10 6.10 6.10 0.3K
14:12 6.09 6.09 6.09 6.09 0.9K
14:15 6.10 6.10 6.10 6.10 0.6K
14:23 6.10 6.10 6.10 6.10 1.1K
14:31 6.11 6.11 6.11 6.11 0.8K
14:36 6.11 6.11 6.11 6.11 0.3K
14:39 6.11 6.11 6.11 6.11 0.4K
14:43 6.12 6.12 6.12 6.12 0.5K
14:44 6.12 6.12 6.12 6.12 0.8K
14:46 6.11 6.11 6.11 6.11 0.6K
14:53 6.11 6.11 6.11 6.11 0.3K
14:55 6.11 6.11 6.11 6.11 0.6K
14:56 6.11 6.11 6.11 6.11 1.4K
14:59 6.11 6.11 6.11 6.11 0.1K
15:00 6.12 6.12 6.12 6.12 0.7K
15:10 6.12 6.12 6.12 6.12 0.4K
15:13 6.11 6.12 6.11 6.12 2.9K
15:21 6.15 6.15 6.15 6.15 2.4K
15:22 6.15 6.15 6.15 6.15 0.7K
15:30 6.14 6.14 6.14 6.14 0.3K
15:31 6.13 6.13 6.13 6.13 0.8K
15:38 6.12 6.12 6.12 6.12 0.3K
15:39 6.13 6.15 6.13 6.15 2.6K
15:40 6.16 6.16 6.16 6.16 2.2K
15:42 6.15 6.15 6.14 6.15 0.9K
15:43 6.16 6.16 6.16 6.16 0.1K
15:44 6.14 6.14 6.14 6.14 3.2K
15:45 6.14 6.14 6.14 6.14 0.9K
15:48 6.14 6.14 6.14 6.14 0.5K
15:49 6.14 6.15 6.14 6.15 0.4K
15:50 6.15 6.15 6.15 6.15 0.9K
15:53 6.16 6.16 6.15 6.15 1.4K
15:56 6.13 6.13 6.13 6.13 0.1K
15:57 6.13 6.13 6.13 6.13 1.1K
15:58 6.13 6.14 6.13 6.14 1.1K
15:59 6.14 6.14 6.13 6.14 12.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available