QUIK(QUIK)
QUIK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $20.01 | $20.60 | $19.60 | $20.17 | 362,903 |
| 5/20/2026 | $19.20 | $20.67 | $18.98 | $20.46 | 726,226 |
| 5/19/2026 | $17.88 | $18.36 | $16.54 | $17.92 | 631,200 |
| 5/18/2026 | $19.20 | $19.53 | $17.64 | $18.46 | 817,677 |
| 5/15/2026 | $19.75 | $20.18 | $18.70 | $19.10 | 774,643 |
| 5/14/2026 | $22.18 | $22.69 | $19.47 | $20.62 | 769,347 |
| 5/13/2026 | $18.50 | $22.10 | $18.36 | $21.83 | 1.44M |
| 5/12/2026 | $19.96 | $20.76 | $18.64 | $19.05 | 1.13M |
| 5/11/2026 | $20.00 | $21.48 | $19.37 | $20.69 | 1.04M |
| 5/8/2026 | $17.90 | $19.90 | $17.71 | $19.89 | 1.03M |
| 5/7/2026 | $18.58 | $18.60 | $17.00 | $17.56 | 622,901 |
| 5/6/2026 | $18.44 | $18.98 | $17.16 | $18.58 | 603,000 |
| 5/5/2026 | $18.43 | $18.83 | $17.60 | $18.19 | 697,436 |
| 5/4/2026 | $16.77 | $18.88 | $16.77 | $18.31 | 1.10M |
| 5/1/2026 | $15.15 | $16.80 | $14.91 | $16.32 | 499,189 |
| 4/30/2026 | $14.30 | $16.14 | $13.97 | $15.97 | 642,448 |
| 4/29/2026 | $13.93 | $14.73 | $13.50 | $14.10 | 486,800 |
| 4/28/2026 | $14.65 | $15.40 | $13.34 | $13.51 | 894,625 |
| 4/27/2026 | $14.61 | $16.89 | $14.39 | $15.70 | 2.21M |
| 4/24/2026 | $12.12 | $13.80 | $11.99 | $13.08 | 1.35M |
| 4/23/2026 | $12.35 | $12.60 | $11.59 | $11.88 | 206,901 |
| 4/22/2026 | $12.30 | $12.64 | $12.30 | $12.42 | 98,738 |
| 4/21/2026 | $11.97 | $12.74 | $11.91 | $12.25 | 166,299 |
| 4/20/2026 | $11.87 | $12.27 | $11.78 | $11.95 | 94,459 |
| 4/17/2026 | $12.63 | $12.73 | $11.69 | $11.94 | 254,888 |
| 4/16/2026 | $12.34 | $12.60 | $11.92 | $12.40 | 168,004 |
| 4/15/2026 | $11.78 | $12.36 | $11.68 | $12.34 | 209,174 |
| 4/14/2026 | $11.42 | $11.80 | $11.10 | $11.79 | 213,618 |
| 4/13/2026 | $11.02 | $11.30 | $10.90 | $11.28 | 169,027 |
| 4/10/2026 | $10.89 | $11.49 | $10.89 | $11.11 | 270,559 |
| 4/9/2026 | $10.08 | $10.86 | $10.08 | $10.80 | 256,562 |
| 4/8/2026 | $10.27 | $10.36 | $9.61 | $10.01 | 345,110 |
| 4/7/2026 | $9.90 | $10.16 | $9.53 | $9.94 | 182,813 |
| 4/6/2026 | $9.99 | $10.37 | $9.71 | $9.90 | 175,700 |
| 4/2/2026 | $9.61 | $10.16 | $9.50 | $9.95 | 133,800 |
| 4/1/2026 | $9.50 | $10.22 | $9.45 | $9.98 | 266,000 |
| 3/31/2026 | $9.08 | $9.49 | $9.00 | $9.38 | 124,612 |
| 3/30/2026 | $9.48 | $9.50 | $8.82 | $9.07 | 208,403 |
| 3/27/2026 | $9.45 | $9.61 | $9.32 | $9.53 | 101,109 |
| 3/26/2026 | $9.80 | $9.92 | $9.50 | $9.62 | 120,400 |
| 3/25/2026 | $9.51 | $10.20 | $9.46 | $9.97 | 301,375 |
| 3/24/2026 | $9.15 | $9.57 | $9.04 | $9.36 | 123,130 |
| 3/23/2026 | $9.49 | $9.52 | $9.07 | $9.26 | 98,000 |
| 3/20/2026 | $9.50 | $9.58 | $9.03 | $9.32 | 107,156 |
| 3/19/2026 | $8.92 | $9.63 | $8.75 | $9.48 | 194,360 |
| 3/18/2026 | $9.05 | $9.32 | $8.61 | $9.25 | 218,324 |
| 3/17/2026 | $9.00 | $10.14 | $8.80 | $9.07 | 453,504 |
| 3/16/2026 | $9.17 | $9.44 | $8.98 | $9.00 | 115,151 |
| 3/13/2026 | $8.96 | $9.53 | $8.95 | $9.00 | 263,814 |
| 3/12/2026 | $9.36 | $9.81 | $8.85 | $8.91 | 193,416 |
| 3/11/2026 | $9.31 | $9.71 | $9.21 | $9.36 | 282,649 |
| 3/10/2026 | $8.53 | $9.77 | $8.53 | $9.29 | 343,340 |
| 3/9/2026 | $8.31 | $8.64 | $8.01 | $8.57 | 197,327 |
| 3/6/2026 | $8.50 | $9.15 | $8.35 | $8.71 | 172,700 |
| 3/5/2026 | $8.78 | $9.43 | $8.60 | $8.78 | 203,100 |
| 3/4/2026 | $7.79 | $9.59 | $7.70 | $8.80 | 648,836 |
| 3/3/2026 | $7.86 | $7.94 | $7.38 | $7.79 | 109,400 |
| 3/2/2026 | $8.01 | $8.30 | $7.93 | $8.07 | 146,153 |
| 2/27/2026 | $8.00 | $8.32 | $7.90 | $8.23 | 322,500 |
| 2/26/2026 | $8.24 | $8.24 | $7.77 | $8.15 | 106,527 |
| 2/25/2026 | $7.99 | $8.35 | $7.99 | $8.22 | 143,342 |
| 2/24/2026 | $8.00 | $8.07 | $7.88 | $7.96 | 78,000 |
| 2/23/2026 | $8.10 | $8.10 | $7.87 | $8.00 | 97,819 |