QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
8.00
-0.10 (-1.23%)
At close: Jan 29, 2026, 4:00 PM EST
8.08
+0.08 (1.00%)
After-hours: Jan 29, 2026, 4:17 PM EST
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 8.11 | 8.43 | 7.64 | 8.00 | 8.00 | -1.23% | 161,443 |
| Jan 28, 2026 | 8.40 | 8.60 | 8.00 | 8.10 | 8.10 | -2.53% | 147,917 |
| Jan 27, 2026 | 8.25 | 8.41 | 8.18 | 8.31 | 8.31 | 0.73% | 143,909 |
| Jan 26, 2026 | 8.53 | 8.53 | 8.05 | 8.25 | 8.25 | -3.28% | 131,149 |
| Jan 23, 2026 | 8.83 | 8.86 | 8.30 | 8.53 | 8.53 | -3.40% | 251,219 |
| Jan 22, 2026 | 9.12 | 9.27 | 8.65 | 8.83 | 8.83 | -1.89% | 192,520 |
| Jan 21, 2026 | 8.97 | 9.19 | 8.69 | 9.00 | 9.00 | 1.93% | 275,300 |
| Jan 20, 2026 | 8.24 | 8.99 | 8.05 | 8.83 | 8.83 | 4.62% | 267,736 |
| Jan 16, 2026 | 7.81 | 8.50 | 7.81 | 8.44 | 8.44 | 8.48% | 291,688 |
| Jan 15, 2026 | 7.98 | 8.09 | 7.76 | 7.78 | 7.78 | -0.89% | 115,178 |
| Jan 14, 2026 | 7.56 | 8.10 | 7.51 | 7.85 | 7.85 | 6.66% | 276,358 |
| Jan 13, 2026 | 7.31 | 7.57 | 7.30 | 7.36 | 7.36 | 1.24% | 112,257 |
| Jan 12, 2026 | 7.62 | 7.63 | 7.21 | 7.27 | 7.27 | -6.56% | 152,267 |
| Jan 9, 2026 | 7.46 | 7.88 | 7.43 | 7.78 | 7.78 | 4.43% | 222,253 |
| Jan 8, 2026 | 7.29 | 7.49 | 7.05 | 7.45 | 7.45 | 1.09% | 125,486 |
| Jan 7, 2026 | 7.23 | 7.42 | 7.05 | 7.37 | 7.37 | 1.38% | 131,097 |
| Jan 6, 2026 | 6.87 | 7.32 | 6.82 | 7.27 | 7.27 | 7.54% | 197,877 |
| Jan 5, 2026 | 6.43 | 6.95 | 6.38 | 6.76 | 6.76 | 7.64% | 249,601 |
| Jan 2, 2026 | 6.05 | 6.34 | 6.03 | 6.28 | 6.28 | 4.49% | 56,949 |
| Dec 31, 2025 | 6.08 | 6.09 | 5.86 | 6.01 | 6.01 | -0.50% | 98,715 |
| Dec 30, 2025 | 6.12 | 6.19 | 6.02 | 6.04 | 6.04 | -1.63% | 81,107 |
| Dec 29, 2025 | 6.31 | 6.39 | 6.06 | 6.14 | 6.14 | -4.36% | 118,535 |
| Dec 26, 2025 | 6.36 | 6.63 | 6.30 | 6.42 | 6.42 | 0.31% | 101,756 |
| Dec 24, 2025 | 6.44 | 6.51 | 6.29 | 6.40 | 6.40 | -1.54% | 28,612 |
| Dec 23, 2025 | 6.40 | 6.69 | 6.40 | 6.50 | 6.50 | 0.62% | 87,316 |
| Dec 22, 2025 | 6.45 | 6.65 | 6.34 | 6.46 | 6.46 | 1.73% | 81,048 |
| Dec 19, 2025 | 6.49 | 6.75 | 6.23 | 6.35 | 6.35 | -1.24% | 136,824 |
| Dec 18, 2025 | 6.21 | 7.13 | 6.21 | 6.43 | 6.43 | 10.10% | 398,817 |
| Dec 17, 2025 | 6.10 | 6.10 | 5.81 | 5.84 | 5.84 | -3.63% | 77,022 |
| Dec 16, 2025 | 6.09 | 6.18 | 6.01 | 6.06 | 6.06 | -0.33% | 47,248 |
| Dec 15, 2025 | 6.30 | 6.41 | 6.03 | 6.08 | 6.08 | -3.18% | 118,094 |
| Dec 12, 2025 | 6.40 | 6.80 | 6.26 | 6.28 | 6.28 | -2.03% | 155,630 |
| Dec 11, 2025 | 6.28 | 6.41 | 6.12 | 6.41 | 6.41 | 0.63% | 49,365 |
| Dec 10, 2025 | 6.34 | 6.44 | 6.23 | 6.37 | 6.37 | - | 79,603 |
| Dec 9, 2025 | 6.22 | 6.45 | 6.22 | 6.37 | 6.37 | 1.76% | 51,379 |
| Dec 8, 2025 | 6.33 | 6.42 | 6.21 | 6.26 | 6.26 | -0.48% | 66,258 |
| Dec 5, 2025 | 6.43 | 6.52 | 6.25 | 6.29 | 6.29 | -2.18% | 60,218 |
| Dec 4, 2025 | 6.30 | 6.54 | 6.10 | 6.43 | 6.43 | 2.06% | 111,501 |
| Dec 3, 2025 | 5.98 | 6.31 | 5.96 | 6.30 | 6.30 | 5.88% | 81,375 |
| Dec 2, 2025 | 6.05 | 6.29 | 5.89 | 5.95 | 5.95 | -1.82% | 96,095 |
| Dec 1, 2025 | 6.18 | 6.25 | 6.00 | 6.06 | 6.06 | -3.81% | 96,622 |
| Nov 28, 2025 | 6.20 | 6.36 | 6.10 | 6.30 | 6.30 | 3.28% | 215,208 |
| Nov 26, 2025 | 6.06 | 6.20 | 5.97 | 6.10 | 6.10 | 2.52% | 120,710 |
| Nov 25, 2025 | 5.95 | 6.08 | 5.79 | 5.95 | 5.95 | -1.00% | 73,521 |
| Nov 24, 2025 | 5.80 | 6.07 | 5.80 | 6.01 | 6.01 | 3.89% | 80,449 |
| Nov 21, 2025 | 5.49 | 5.93 | 5.41 | 5.79 | 5.79 | 5.47% | 169,904 |
| Nov 20, 2025 | 5.95 | 6.32 | 5.28 | 5.49 | 5.49 | -6.72% | 183,397 |
| Nov 19, 2025 | 5.87 | 6.12 | 5.84 | 5.88 | 5.88 | 0.17% | 98,667 |
| Nov 18, 2025 | 5.86 | 5.96 | 5.69 | 5.87 | 5.87 | -1.34% | 165,115 |
| Nov 17, 2025 | 6.02 | 6.30 | 5.86 | 5.95 | 5.95 | -3.09% | 115,185 |