首頁 / 個股資料 / 相關公司 / ETF成分股
QuickLogic Corporation
〈QUIK〉
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
CEVA CEVA, 11/22 30.4400 1.7700 6.17 363,491 8
DAKT Daktronics 11/22 14.8800 0.5400 3.77 312,083 8
DENN Denny's 11/22 6.2500 -0.1400 -2.19 468,905 7
DIOD Diodes 11/22 61.3050 2.1350 3.61 423,739 7
CRMT America's Car-Mart 11/22 44.8700 1.8000 4.18 111,255 7
CSV Carriage Services 11/22 39.2100 0.2500 0.64 52,877 7
EGHT 8x8 11/22 3.0400 0.0900 3.05 1,562,690 7
EVC Entravision Communications 11/22 2.5000 0.0300 1.21 231,777 7
EVLV Evolv Technologies 11/22 3.0900 0.1000 3.34 1,635,001 7
EXLS ExlService 11/22 46.2100 0.5500 1.20 713,449 7
FC Franklin Covey 11/22 36.2600 0.2300 0.64 58,136 7
GCO Genesco 11/22 31.6000 2.6500 9.15 180,189 7
CHRS Coherus BioSciences 11/22 1.0900 -0.0100 -0.91 2,745,546 7
BBW Build-A-Bear Workshop Inc. 11/22 38.1900 1.4900 4.06 217,863 7
BJRI BJ's Restaurants 11/22 35.3400 0.8200 2.38 175,311 7
BOOM DMC Global 11/22 7.4000 -0.1700 -2.25 286,191 7
AGEN Agenus 11/22 3.3400 0.4800 16.78 1,076,625 7
AGX Argan 11/22 158.6300 4.5500 2.95 209,303 7
ANDE Andersons 11/22 48.2100 0.3200 0.67 251,153 7
APEI American Public Education 11/22 19.8700 0.2600 1.33 74,200 7
ARAY Accuray 11/22 1.9300 0.0400 2.12 638,849 7
ATEN A10 Networks 11/22 16.6200 0.0600 0.36 651,009 7
GFF Griffon 11/22 82.9600 1.6800 2.07 473,410 7
GHM Graham Corporation 11/22 44.6500 1.3000 3.00 67,224 7
GLDD Great Lakes Dredge & Dock 11/22 12.3300 0.0100 0.08 518,089 7
HAYN Haynes International 11/20 60.9900 0.0200 0.03 1,035,748 7
HCI HCI Group, Inc. 11/22 111.3700 1.1100 1.01 142,453 7
HCKT Hackett Group 11/22 30.9600 0.2800 0.91 63,205 7
HLIT Harmonic 11/22 12.4700 0.0800 0.65 605,738 7
IDT IDT 11/22 51.1900 0.9700 1.93 78,956 7
IIIN Insteel Industries 11/22 30.4700 0.3600 1.20 94,796 7
INFN Infinera 11/22 6.6400 0.0300 0.45 769,161 7
KAI Kadant 11/22 419.0100 10.5900 2.59 101,583 7
KWR Quaker Houghton 11/22 165.1300 -1.3200 -0.79 102,013 7
LQDT Liquidity Services, Inc. 11/22 25.4000 0.2200 0.87 157,262 7
LRN Stride 11/22 103.9500 0.5400 0.52 622,595 7
LXRX Lexicon Pharmaceuticals 11/22 0.8634 0.0917 11.88 9,985,854 7
MLI Mueller Industries, Inc. 11/22 87.9000 -3.8000 -4.14 3,140,949 7
MLR Miller Industries 11/22 71.9300 4.6800 6.96 170,276 7
MOD Modine 11/22 143.2200 2.7300 1.94 368,245 7
NVEC NVE Corporation 11/22 80.9700 2.5500 3.25 17,106 7
OCUL Ocular 11/22 8.8300 0.3100 3.64 819,876 7
ODC Oil-Dri 11/22 70.6100 0.9600 1.38 15,158 7
OMER Omeros 11/22 10.9100 3.1800 41.14 4,068,706 7
PFMT Performant Financial Corporation 11/22 3.1700 0.0900 2.92 133,951 7
PLOW Douglas Dynamics 11/22 25.3000 0.5300 2.14 168,046 7
PLPC Preformed Line Products 11/22 138.5200 2.3200 1.70 19,779 7
REX Rex American Resources Corp. 11/22 45.4500 -0.0900 -0.20 109,061 7
RVNC Revance Therapeutics 11/22 3.7300 -0.1100 -2.86 1,824,534 7
SRDX SurModics 11/22 39.3300 0.1400 0.36 174,407 7
TRAK ReposiTrak 11/22 22.9600 0.2900 1.28 50,662 7
TREE LendingTree 11/22 43.9900 0.3400 0.78 274,085 7
TSQ Townsquare 11/22 10.0100 0.0200 0.20 53,133 7
TWIN Twin Disc 11/22 11.4200 0.2500 2.24 23,005 7
UMH UMH Properties 11/22 19.2400 -0.0500 -0.26 345,453 7
UVE UNIVERSAL INSURANCE HOLDINGS INC 11/22 22.8800 0.2900 1.28 108,954 7
VSTM Verastem 11/22 4.0000 0.0700 1.78 694,435 7
VVI Viad 11/22 43.2700 0.0800 0.19 139,690 7
WRLD World Acceptance Corporation 11/22 119.1000 1.5300 1.30 17,983 7
WTI W&T Offshore 11/22 1.9700 -0.0100 -0.51 1,467,385 7
XOMA XOMA Royalty 11/22 30.2000 0.1300 0.43 40,012 7
YORW The York Water Company 11/22 36.1800 0.7100 2.00 50,355 7
WTS Watts Water 11/22 215.1700 4.3700 2.07 160,635 6
ZEUS Olympic Steel, Inc. 11/22 42.4100 1.6500 4.05 142,075 6
ZUMZ Zumiez Inc. 11/22 22.8200 0.8200 3.73 168,367 6
WERN Werner Enterprises, Inc. 11/22 39.9300 0.6300 1.60 308,084 6
VSEC VSE 11/22 116.9800 2.7200 2.38 218,933 6
VRNS Varonis Systems 11/22 50.0200 -0.1800 -0.36 1,528,731 6
UTI Universal Technical Institute In 11/22 25.3800 1.7700 7.50 1,384,789 6
VICR Vicor Corporation 11/22 55.3000 1.0700 1.97 268,143 6
UHT Universal Health Realty Income Trust 11/22 40.6500 0 0 48,406 6
UIS Unisys 11/22 8.1900 0.3900 5.00 606,359 6
USAP Universal Stainless & Alloy Products 11/22 44.2700 0.1000 0.23 86,428 6
UCTT Ultra Clean Holdings Inc. 11/22 37.3000 0.1000 0.27 335,471 6
UFCS United Fire Group 11/22 29.8900 0.1400 0.47 248,133 6
TTEC TTEC Holdings 11/22 5.0200 0.2100 4.37 480,000 6
TTI Tetra Technologies 11/22 4.0400 0 0 891,994 6
TRS TriMas 11/22 26.9500 0.3600 1.35 121,821 6
TRC Tejon Ranch 11/22 15.8200 0.1900 1.22 77,617 6
THR Thermon Group Holdings Inc. 11/22 31.9700 0.7900 2.53 223,467 6
TILE Interface 11/22 25.4600 0.2500 0.99 564,734 6
TIPT Tiptree 11/22 21.9800 0.6300 2.95 112,635 6
TITN Titan Machinery 11/22 15.1400 0.6700 4.63 150,538 6
TNC Tennant 11/22 89.6900 1.8000 2.05 133,521 6
TNET TriNet 11/22 93.0000 0.6900 0.75 321,831 6
TPC Tutor Perini 11/22 28.5200 -0.1700 -0.59 352,233 6
TPH TRI Pointe Homes 11/22 42.6200 0.6500 1.55 572,328 6
SXC SunCoke Energy Inc. 11/22 12.7200 0.1000 0.79 596,628 6
SXI Standex 11/22 204.6200 2.8200 1.40 49,052 6
SXT Sensient Technologies 11/22 78.6700 1.4800 1.92 181,044 6
TBI TrueBlue 11/22 7.1400 0.1100 1.56 115,974 6
TBPH Theravance Biopharma 11/22 9.4700 -0.1400 -1.46 340,347 6
SRI Stoneridge Inc. 11/22 6.6200 0.2100 3.28 235,532 6
SPNS Sapiens 11/22 27.7300 0.1800 0.65 168,955 6
SSP E.W. Scripps 11/22 2.1000 0.1300 6.60 850,369 6
STRL Sterling Infrastructure 11/22 196.5100 -0.9000 -0.46 285,784 6
SLAB Silicon Laboratories 11/22 106.2700 2.8300 2.74 275,041 6
SMRT SmartRent 11/22 1.6100 0.0400 2.55 1,252,561 6
RIGL Rigel Pharmaceuticals 11/22 26.0400 1.0000 3.99 129,270 6
RM Regional Management Corp. 11/22 30.0300 0.3300 1.11 12,683 6
SBGI Sinclair 11/22 17.2900 0.1200 0.70 244,764 6
SCL Stepan 11/22 76.8500 0.8500 1.12 90,781 6
SCVL Shoe Carnival, Inc. 11/22 33.9000 0.0500 0.15 860,588 6
SEM Select Medical Holdings 11/22 39.6700 0.6000 1.54 1,011,826 6
RGR Sturm Ruger 11/22 37.9700 0.4400 1.17 140,063 6
RHP Ryman Hospitality Properties, In 11/22 115.7100 1.9400 1.71 247,231 6
RDNT RadNet 11/22 82.0400 0.7400 0.91 447,365 6
RDUS Radius Recycling 11/22 20.2100 0.4700 2.38 161,145 6
QNST QuinStreet, Inc. 11/22 22.9100 0.4400 1.96 395,674 6
QTWO Q2 Holdings 11/22 106.3700 1.4200 1.35 520,218 6
QUAD Quad/Graphics 11/22 7.0100 0.2200 3.24 417,068 6
RBCAA Republic Bancorp, Inc. 11/22 77.6200 1.6100 2.12 13,444 6
POWL Powell Industries, Inc. 11/22 289.8800 1.8900 0.66 438,174 6
PRO PROS Holdings 11/22 23.9200 0.2900 1.23 412,871 6
PRTA Prothena 11/22 14.6000 0.1600 1.11 468,844 6
PTCT PTC Therapeutics 11/22 43.2300 0.3400 0.79 548,739 6
PLAY Dave & Buster's 11/22 34.0500 -0.0500 -0.15 797,446 6
PLUS ePlus 11/22 82.4700 2.1400 2.66 166,866 6
PLXS Plexus 11/22 162.0100 2.3800 1.49 302,682 6
PKE Park Aerospace 11/22 15.1100 0.0800 0.53 52,650 6
PFSI PennyMac Financial Services, Inc. 11/22 105.6200 1.6700 1.61 166,463 6
PFIS Peoples Financial Services 11/22 56.4900 1.6400 2.99 24,549 6
ORN Orion Group 11/22 8.5500 -0.1800 -2.06 432,845 6
OSIS OSI Systems, Inc. 11/22 164.9100 -0.4200 -0.25 174,500 6
OSUR OraSure Technologies 11/22 3.8800 0.0300 0.78 925,433 6
PAHC Phibro Animal Health 11/22 23.7400 -0.0200 -0.08 132,856 6
PBPB Potbelly Corporation 11/22 9.9200 -0.0500 -0.50 66,647 6
PBYI Puma Biotechnology 11/22 3.0000 0.1000 3.45 538,468 6
NVRO Nevro 11/22 4.5200 0.1600 3.67 545,050 6
NX Quanex Building Products 11/22 30.8800 0.8100 2.69 273,295 6
NWPX Northwest Pipe Company 11/22 56.2900 1.0800 1.96 44,338 6
NGS Natural Gas Services Group 11/22 27.8800 0.6500 2.39 158,906 6
NGVC Natural Grocers by Vitamin Cottage 11/22 45.6000 9.3500 25.79 405,026 6
NKTR Nektar 11/22 1.0500 0.0400 3.96 4,632,234 6
NNBR NN 11/22 3.9600 0.0100 0.25 110,149 6
NR Newpark Resources 11/22 7.9200 0.1500 1.93 672,784 6
NSIT Insight Enterprises 11/22 151.1100 1.1600 0.77 491,529 6
MNKD MannKind 11/22 6.8400 -0.0600 -0.87 3,026,588 6
MOV Movado Group 11/22 19.6000 0.5300 2.78 159,821 6
MPX Marine Products 11/22 9.9800 0.1400 1.42 25,534 6
MHLD Maiden Holdings 11/22 1.7200 0.0500 2.99 139,298 6
MITT AG Mortgage Investment Trust 11/22 6.7200 0.0600 0.90 225,750 6
MGNX MacroGenics 11/22 3.2400 0.0300 0.93 463,689 6
MRTN Marten Transport 11/22 16.9100 0.2600 1.56 652,792 6
MTRN Materion 11/22 116.7600 3.7900 3.35 104,000 6
MYE Myers Industries 11/22 11.1300 -0.1000 -0.89 958,872 6
NATH Nathan's Famous, Inc. 11/22 84.0450 -0.2650 -0.31 4,669 6
NATL NCR Atleos 11/22 31.5100 0.2700 0.86 660,723 6
NATR Nature's Sunshine Products 11/22 16.0000 0.3350 2.14 29,731 6
NC NACCO Industries 11/22 32.4000 0.3300 1.03 7,146 6
NCMI National CineMedia 11/22 6.8800 0.0700 1.03 435,838 6
LYTS LSI Industries Inc. 11/22 20.6000 0.3700 1.83 81,436 6
LWAY Lifeway Foods 11/22 24.2600 0.0800 0.33 116,891 6
MC Moelis & Company 11/22 75.0500 0.4100 0.55 493,673 6
MDXG MiMedx 11/22 9.2000 -0.0200 -0.22 898,949 6
LNN Lindsay 11/22 130.4000 -0.3200 -0.24 73,295 6
LOCO El Pollo Loco 11/22 12.3000 0.2100 1.74 107,048 6
LGIH LGI Homes 11/22 105.8200 3.0900 3.01 150,328 6
KTOS Kratos Defense & Security 11/22 26.6300 0.3900 1.49 839,993 6
LANC Lancaster Colony 11/22 186.3800 4.4000 2.42 132,759 6
KRNY Kearny Financial 11/22 8.2700 0.0800 0.98 355,989 6
KRO KRONOS Worldwide, Inc. 11/22 11.6800 0.0700 0.60 149,524 6
KALU Kaiser Aluminum 11/22 81.6500 0.4700 0.58 97,294 6
JOE St. Joe 11/22 50.5900 0.6300 1.26 316,459 6
KELYA Kelly Services - Class A Common Stock 11/22 14.4000 0.4800 3.45 519,359 6
KBH KB Home 11/22 79.4000 1.6100 2.07 758,461 6
JJSF J & J Snack Foods 11/22 171.1600 3.5500 2.12 79,048 6
INO Inovio Pharmaceuticals 11/22 4.0700 0.0100 0.25 294,158 6
IOSP Innospec 11/22 119.7500 1.4100 1.19 110,761 6
IPAR Interparfums 11/22 134.0700 3.4150 2.61 169,132 6
IRBT iRobot 11/22 7.0400 0.0800 1.15 996,261 6
ICFI ICF 11/22 134.2900 -1.2400 -0.91 220,620 6
HURN Huron Consulting Group 11/22 123.9200 1.9100 1.57 79,075 6
HWKN Hawkins 11/22 130.0300 2.0000 1.56 89,327 6
HY Hyster-Yale 11/22 56.7900 1.3700 2.47 66,176 6
HOV Hovnanian Enterprises 11/22 181.7400 6.3600 3.63 76,008 6
HQY HealthEquity 11/22 104.2500 -0.4000 -0.38 626,378 6
HRTX Heron Therapeutics 11/22 1.0700 0.0100 0.94 1,338,934 6
HSTM HealthStream 11/22 32.1900 0.3700 1.16 133,962 6
HNI HNI 11/22 56.1700 0.6100 1.10 391,787 6
HAE Haemonetics 11/22 85.5500 0.1200 0.14 480,998 6
GEOS Geospace Technologies 11/22 11.2700 -2.3500 -17.25 220,117 6
GOOD Gladstone Commercial Corporation 11/22 17.0900 0.0600 0.35 274,024 6
GPI Group 1 Automotive 11/22 421.1400 12.4800 3.05 85,892 6
ATNM Actinium Pharmaceuticals 11/22 1.4500 -0.0200 -1.36 222,701 6
ATRC AtriCure 11/22 35.7350 0.0550 0.15 459,821 6
AVAV AeroVironment 11/22 195.9100 1.6500 0.85 323,318 6
ARCB ArcBest 11/22 109.9100 0.9100 0.83 204,980 6
ARDX Ardelyx 11/22 5.3100 0.1900 3.71 3,796,250 6
ARRY Array Technologies 11/22 6.6300 0.3000 4.74 4,249,769 6
ASGN ASGN 11/22 89.2400 4.7400 5.61 893,392 6
ASPN Aspen Aerogels 11/22 14.3100 0.3100 2.21 2,108,950 6
APOG Apogee Enterprises 11/22 83.2200 1.1100 1.35 98,017 6
ANIK Anika Therapeutics 11/22 16.9700 -0.4600 -2.64 89,496 6
AMPH Amphastar 11/22 45.4600 0.9100 2.04 410,772 6
AMBA Ambarella 11/22 63.6200 2.3200 3.78 498,723 6
AI C3.ai 11/22 37.4200 2.4300 6.94 10,053,291 6
AIN Albany 11/22 84.7800 2.2500 2.73 265,646 6
AIT Applied Industrial 11/22 277.1100 7.8800 2.93 295,244 6
AKBA Akebia Therapeutics 11/22 1.8800 0.0600 3.30 2,012,364 6
ALCO Alico, Inc. 11/22 26.4400 0.1600 0.61 32,319 6
ALX Alexander's Inc. 11/22 222.0900 2.8600 1.30 11,747 6
ACAD ACADIA Pharmaceuticals 11/22 16.3700 0.1900 1.17 1,398,699 6
ACIW ACI Worldwide 11/22 58.6400 2.9200 5.24 912,101 6
ACTG Acacia Research 11/22 4.5600 0.0300 0.66 137,130 6
ADPT Adaptive Biotechnologies 11/22 4.6900 0.3200 7.32 2,328,900 6
ADTN ADTRAN 11/22 8.6200 0.4600 5.64 1,253,381 6
ADUS Addus 11/22 124.3200 3.4800 2.88 154,539 6
AEIS Advanced Energy 11/22 115.1900 2.6600 2.36 304,469 6
BOOT Boot Barn 11/22 137.0500 0.7600 0.56 544,315 6
BECN Beacon Roofing Supply 11/22 112.1800 3.6000 3.32 922,285 6
BELFB Bel Fuse - Class B Common Stock 11/22 79.4100 2.2600 2.93 68,131 6
BFS Saul Centers Inc. 11/22 40.2200 0.4400 1.11 33,396 6
BBSI Barrett Business Services 11/22 42.7600 0.5300 1.26 130,996 6
BANF BancFirst 11/22 126.2800 3.3000 2.68 114,844 6
BCRX BioCryst Pharmaceuticals 11/22 7.6000 0.1100 1.47 1,977,442 6
AWR American States Water Company 11/22 85.0300 0.9800 1.17 264,669 6
CHEF Chefs' Warehouse 11/22 44.7400 0.8800 2.01 400,932 6
CERS Cerus 11/22 1.7900 0.1200 7.19 1,037,229 6
CENTA Central Garden & Pet - Class A Common Stock Nonvot 11/22 33.1800 0.2900 0.88 307,304 6
CCS Century Communities 11/22 88.6900 1.4500 1.66 310,006 6
CECO CECO Environmental 11/22 31.3600 1.1600 3.84 311,067 6
CBRL Cracker Barrel Old Country Store 11/22 48.4100 0.7700 1.62 436,442 6
BV BrightView Holdings 11/22 17.0300 0.3700 2.22 590,434 6
BZH Beazer Homes USA 11/22 34.1300 1.1000 3.33 254,477 6
CALM Cal-Maine Foods 11/22 95.9600 0.1800 0.19 379,987 6
CALX Calix 11/22 33.2300 1.1100 3.46 749,775 6
CASS Cass Information Systems 11/22 44.9600 0.6600 1.49 29,364 6
GALT Galectin Therapeutics 11/22 2.7800 0.0600 2.21 133,423 6
FELE Franklin Electric Co., Inc. 11/22 109.0600 2.4200 2.27 135,046 6
FET Forum Energy Technologies 11/22 15.2500 0.3600 2.42 139,786 6
FF FutureFuel 11/22 5.1800 0.0400 0.78 269,710 6
FFIN First Financial Bankshares 11/22 42.7700 1.3400 3.23 507,276 6
FLWS 1-800 FLOWERS.COM 11/22 7.8400 0.2100 2.75 424,059 6
FOR Forestar Group 11/22 29.0600 0.2900 1.01 141,210 6
FARO FARO Technologies 11/22 27.0000 0.7000 2.66 272,437 6
FBIZ First Business Financial Services 11/22 50.4800 0.2300 0.46 33,515 6
EXPO Exponent 11/22 98.0400 2.1700 2.26 206,882 6
EXTR Extreme Networks 11/22 16.0300 0.3700 2.36 1,299,840 6
EVER EverQuote 11/22 19.1500 -0.2100 -1.08 383,425 6
ERII Energy Recovery 11/22 15.8000 0.1700 1.09 498,261 6
ESCA Escalade, Incorporated 11/22 15.2300 0.0800 0.53 39,795 6
ESPR Esperion Therapeutics 11/22 2.5200 0.0500 2.02 3,157,468 6
EGY VAALCO Energy 11/22 5.4100 0 0 1,356,361 6
EBF Ennis Inc. 11/22 20.9600 0.2000 0.96 136,772 6
ENS Enersys 11/22 97.5200 2.4800 2.61 308,799 6
ENSG Ensign Group 11/22 146.3600 -0.9900 -0.67 334,907 6
EPM Evolution Petroleum Corporation 11/22 6.1000 -0.0100 -0.16 241,529 6
CSGS CSG Systems 11/22 55.5100 0.3100 0.56 181,196 6
CRVL CorVel 11/22 370.4400 10.2500 2.85 62,109 6
CPS Cooper-Standard 11/22 14.4200 0.3400 2.41 96,776 6
CRAI CRA International 11/22 193.8400 4.4600 2.36 35,457 6
CLDX Celldex Therapeutics 11/22 27.0200 0.8000 3.05 691,020 6
CLW Clearwater Paper Corp. 11/22 26.7900 0.0800 0.30 200,566 6
CMCO Columbus Mckinnon 11/22 38.5300 1.3900 3.74 212,201 6
CNSL Consolidated Communications 11/22 4.6300 0 0 258,849 6
DK Delek US Holdings 11/22 18.6000 0.2100 1.14 754,552 6
DIN Dine Brands Global 11/22 32.9600 0.2300 0.70 396,564 6
DMRC Digimarc 11/22 32.6700 1.3000 4.14 140,194 6
DHIL Diamond Hill 11/22 170.5600 0.9100 0.54 7,143 6
DXLG Destination XL 11/22 2.3200 -0.2600 -10.08 515,038 6
DXPE DXP Enterprises, Inc. 11/22 71.3300 2.2100 3.20 89,937 6
DY Dycom 11/22 180.3000 -2.9400 -1.60 550,157 6
DAVE Dave 11/22 86.2600 3.8400 4.66 600,814 6
DCO Ducommun 11/22 66.2800 1.1300 1.73 158,027 6
CWST Casella Waste Systems 11/22 112.5600 1.2300 1.10 317,893 6
CTO CTO Realty Growth 11/22 19.8100 0.1500 0.76 315,583 6
CTRE CareTrust REIT 11/22 30.3000 -0.4400 -1.43 2,045,755 6
CVGW Calavo Growers, Inc. 11/22 27.1700 0.0200 0.07 148,197 6