QuickLogic Corporation (FRA:QKL1)
Germany · Delayed Price · Currency is EUR 5.05
+0.37 (7.91%)
At close: Nov 24, 2025
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Nov 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| Nov 25, 2025 | 5.15 | 5.15 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Nov 24, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 7.91% | - |
| Nov 21, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -9.13% | - |
| Nov 20, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | - |
| Nov 19, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 4.34% | - |
| Nov 18, 2025 | 5.05 | 5.05 | 4.84 | 4.84 | 4.84 | -7.81% | - |
| Nov 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.28% | - |
| Nov 14, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Nov 13, 2025 | 5.30 | 5.30 | 4.90 | 4.90 | 4.90 | -17.65% | - |
| Nov 12, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Nov 11, 2025 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Nov 10, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 6.03% | - |
| Nov 7, 2025 | 6.20 | 6.20 | 5.80 | 5.80 | 5.80 | -6.45% | - |
| Nov 6, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Nov 5, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Nov 4, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Nov 3, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| Oct 31, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 1.63% | - |
| Oct 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.24% | - |
| Oct 29, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 5.36% | - |
| Oct 28, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Oct 27, 2025 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 24, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 11.65% | - |
| Oct 23, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Oct 22, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -8.47% | - |
| Oct 21, 2025 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | 2.61% | 700 |
| Oct 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Oct 17, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Oct 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Oct 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Oct 14, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 7.62% | - |
| Oct 13, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -6.25% | - |
| Oct 10, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 3.70% | 201 |
| Oct 9, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Oct 8, 2025 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | 6.73% | - |
| Oct 7, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Oct 6, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Oct 2, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Oct 1, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Sep 30, 2025 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 2.82% | - |
| Sep 29, 2025 | 5.20 | 5.20 | 4.96 | 4.96 | 4.96 | -3.69% | - |
| Sep 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Sep 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Sep 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Sep 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 8.16% | - |
| Sep 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |