QuickLogic

QUIK
🏛️ usa →
5.91
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.20 6.20 6.12 6.12 10.3K
09:31 6.22 6.22 6.22 6.22 0.6K
09:32 6.19 6.19 6.19 6.19 0.2K
09:35 6.21 6.21 6.21 6.21 0.5K
09:37 6.17 6.17 6.14 6.14 5.0K
09:38 6.11 6.16 6.11 6.16 1.3K
09:39 6.12 6.19 6.12 6.19 0.5K
09:44 6.13 6.13 6.13 6.13 1.5K
09:46 6.18 6.18 6.15 6.15 2.0K
09:48 6.16 6.16 6.16 6.16 0.7K
09:55 6.16 6.16 6.16 6.16 0.1K
09:57 6.19 6.19 6.19 6.19 0.2K
09:58 6.19 6.28 6.19 6.28 12.0K
10:01 6.25 6.25 6.25 6.25 1.4K
10:04 6.26 6.26 6.21 6.21 3.4K
10:05 6.22 6.22 6.22 6.22 0.3K
10:07 6.22 6.22 6.22 6.22 0.1K
10:08 6.22 6.22 6.22 6.22 0.6K
10:09 6.26 6.28 6.26 6.28 0.3K
10:10 6.27 6.27 6.27 6.27 0.2K
10:12 6.27 6.27 6.26 6.26 0.8K
10:14 6.27 6.27 6.27 6.27 0.9K
10:15 6.30 6.30 6.30 6.30 0.2K
10:17 6.26 6.26 6.26 6.26 0.4K
10:22 6.31 6.31 6.31 6.31 0.7K
10:23 6.31 6.31 6.31 6.31 0.8K
10:24 6.31 6.31 6.31 6.31 6.2K
10:25 6.33 6.33 6.31 6.31 1.8K
10:26 6.31 6.31 6.31 6.31 1.6K
10:29 6.34 6.34 6.34 6.34 0.1K
10:30 6.31 6.31 6.31 6.31 2.3K
10:31 6.34 6.34 6.34 6.34 0.3K
10:35 6.33 6.33 6.33 6.33 1.1K
10:37 6.39 6.39 6.33 6.36 10.5K
10:38 6.36 6.36 6.36 6.36 0.6K
10:39 6.37 6.37 6.34 6.34 3.1K
10:40 6.34 6.34 6.34 6.34 0.4K
10:43 6.38 6.38 6.38 6.38 0.5K
10:44 6.39 6.43 6.39 6.43 1.8K
10:45 6.41 6.41 6.41 6.41 1.0K
10:49 6.39 6.43 6.39 6.43 2.4K
10:50 6.40 6.40 6.40 6.40 0.7K
10:51 6.40 6.42 6.40 6.42 0.9K
10:52 6.38 6.39 6.38 6.39 0.2K
10:53 6.39 6.39 6.39 6.39 0.5K
10:54 6.39 6.39 6.39 6.39 0.3K
10:55 6.38 6.38 6.38 6.38 0.1K
10:58 6.40 6.40 6.40 6.40 0.2K
11:00 6.37 6.37 6.37 6.37 0.1K
11:03 6.34 6.34 6.34 6.34 0.6K
11:04 6.38 6.38 6.38 6.38 0.6K
11:08 6.36 6.36 6.36 6.36 0.2K
11:09 6.36 6.36 6.36 6.36 1.3K
11:10 6.36 6.36 6.36 6.36 0.1K
11:11 6.36 6.36 6.36 6.36 0.1K
11:13 6.37 6.37 6.37 6.37 0.6K
11:19 6.36 6.36 6.36 6.36 0.2K
11:20 6.33 6.33 6.33 6.33 1.4K
11:23 6.32 6.32 6.32 6.32 0.2K
11:24 6.31 6.31 6.31 6.31 0.7K
11:27 6.29 6.29 6.27 6.27 2.2K
11:28 6.28 6.28 6.28 6.28 0.7K
11:32 6.26 6.26 6.26 6.26 1.5K
11:33 6.25 6.25 6.23 6.23 8.5K
11:35 6.22 6.22 6.22 6.22 0.4K
11:37 6.20 6.20 6.19 6.19 1.3K
11:39 6.15 6.15 6.15 6.15 0.3K
11:43 6.17 6.17 6.17 6.17 0.3K
11:46 6.16 6.16 6.16 6.16 0.7K
11:48 6.13 6.16 6.13 6.16 0.4K
11:49 6.17 6.17 6.17 6.17 0.2K
11:55 6.18 6.18 6.18 6.18 1.0K
11:57 6.17 6.17 6.17 6.17 0.9K
12:08 6.15 6.15 6.15 6.15 0.2K
12:09 6.14 6.17 6.14 6.17 7.0K
12:10 6.22 6.22 6.22 6.22 0.3K
12:16 6.22 6.22 6.22 6.22 0.6K
12:22 6.23 6.23 6.23 6.23 0.1K
12:23 6.20 6.20 6.20 6.20 2.1K
12:25 6.18 6.18 6.18 6.18 0.2K
12:26 6.20 6.20 6.20 6.20 0.2K
12:32 6.17 6.17 6.17 6.17 1.3K
12:40 6.21 6.21 6.21 6.21 0.3K
12:44 6.21 6.21 6.21 6.21 1.2K
12:45 6.23 6.23 6.23 6.23 0.2K
12:46 6.18 6.18 6.18 6.18 0.3K
12:52 6.22 6.22 6.22 6.22 0.1K
12:53 6.22 6.22 6.22 6.22 0.4K
12:54 6.22 6.22 6.22 6.22 0.2K
13:04 6.22 6.22 6.22 6.22 0.2K
13:05 6.24 6.24 6.24 6.24 0.1K
13:07 6.26 6.26 6.26 6.26 0.4K
13:13 6.22 6.22 6.22 6.22 0.8K
13:23 6.27 6.27 6.25 6.25 0.8K
13:27 6.19 6.19 6.19 6.19 1.5K
13:28 6.18 6.19 6.18 6.19 0.9K
13:29 6.22 6.22 6.17 6.17 0.2K
13:30 6.17 6.17 6.17 6.17 0.2K
13:34 6.17 6.17 6.17 6.17 0.1K
13:36 6.17 6.17 6.17 6.17 0.8K
13:41 6.14 6.14 6.14 6.14 0.1K
13:45 6.11 6.14 6.11 6.14 0.3K
13:48 6.09 6.09 6.07 6.07 4.5K
13:49 6.09 6.09 6.09 6.09 0.2K
13:50 6.09 6.09 6.09 6.09 0.7K
13:51 6.07 6.07 6.07 6.07 0.3K
13:52 6.05 6.05 6.05 6.05 0.2K
13:53 6.05 6.05 6.05 6.05 1.3K
13:56 6.03 6.03 6.03 6.03 0.5K
13:58 6.09 6.09 6.09 6.09 0.2K
14:10 6.03 6.03 6.03 6.03 0.2K
14:11 6.02 6.02 6.00 6.00 3.7K
14:15 6.03 6.03 6.03 6.03 0.4K
14:20 6.02 6.02 6.02 6.02 0.4K
14:26 6.05 6.05 6.05 6.05 0.2K
14:31 6.06 6.07 6.06 6.07 1.4K
14:33 6.08 6.08 6.06 6.06 3.5K
14:52 6.06 6.06 6.06 6.06 2.8K
15:01 6.03 6.03 6.03 6.03 0.3K
15:03 6.03 6.04 6.03 6.04 1.9K
15:04 6.06 6.11 6.06 6.11 9.8K
15:05 6.11 6.14 6.11 6.11 1.7K
15:06 6.13 6.13 6.13 6.13 2.2K
15:31 6.09 6.09 6.09 6.09 0.3K
15:32 6.09 6.09 6.09 6.09 1.1K
15:49 6.10 6.10 6.10 6.10 1.2K
15:51 6.10 6.10 6.08 6.08 0.3K
15:53 6.08 6.08 6.08 6.08 3.2K
15:55 6.11 6.11 6.09 6.09 0.5K
15:56 6.10 6.10 6.10 6.10 1.0K
15:57 6.10 6.11 6.10 6.11 0.8K
15:58 6.09 6.09 6.09 6.09 0.7K
15:59 6.09 6.09 6.07 6.09 13.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available