QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
6.04
-0.10 (-1.63%)
At close: Dec 30, 2025, 4:00 PM EST
6.05
+0.01 (0.17%)
After-hours: Dec 30, 2025, 6:19 PM EST
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 5.75 | 6.21 | 5.68 | 6.14 | 6.14 | 3.89% | 151,720 |
| Nov 13, 2025 | 6.21 | 6.22 | 5.70 | 5.91 | 5.91 | -4.98% | 236,755 |
| Nov 12, 2025 | 6.76 | 7.17 | 6.02 | 6.22 | 6.22 | -13.25% | 428,574 |
| Nov 11, 2025 | 7.17 | 7.30 | 6.89 | 7.17 | 7.17 | -0.83% | 126,086 |
| Nov 10, 2025 | 7.26 | 7.41 | 7.03 | 7.23 | 7.23 | 1.12% | 113,320 |
| Nov 7, 2025 | 7.00 | 7.15 | 6.70 | 7.15 | 7.15 | - | 131,905 |
| Nov 6, 2025 | 7.28 | 7.35 | 7.09 | 7.15 | 7.15 | -2.46% | 190,737 |
| Nov 5, 2025 | 7.60 | 7.60 | 7.13 | 7.33 | 7.33 | -3.55% | 144,294 |
| Nov 4, 2025 | 7.13 | 7.61 | 6.96 | 7.60 | 7.60 | 0.26% | 473,032 |
| Nov 3, 2025 | 7.85 | 7.88 | 7.48 | 7.58 | 7.58 | -4.05% | 205,877 |
| Oct 31, 2025 | 7.19 | 7.92 | 7.16 | 7.90 | 7.90 | 11.27% | 308,882 |
| Oct 30, 2025 | 7.20 | 7.39 | 7.05 | 7.10 | 7.10 | -4.05% | 123,543 |
| Oct 29, 2025 | 6.85 | 7.62 | 6.84 | 7.40 | 7.40 | 8.82% | 317,890 |
| Oct 28, 2025 | 6.62 | 6.92 | 6.61 | 6.80 | 6.80 | 1.19% | 97,786 |
| Oct 27, 2025 | 7.03 | 7.15 | 6.70 | 6.72 | 6.72 | -4.27% | 178,175 |
| Oct 24, 2025 | 6.63 | 7.27 | 6.57 | 7.02 | 7.02 | 7.67% | 261,801 |
| Oct 23, 2025 | 6.10 | 6.65 | 6.10 | 6.52 | 6.52 | 6.36% | 137,795 |
| Oct 22, 2025 | 6.53 | 6.60 | 5.90 | 6.13 | 6.13 | -8.10% | 354,398 |
| Oct 21, 2025 | 7.27 | 7.33 | 6.53 | 6.67 | 6.67 | -8.13% | 301,460 |
| Oct 20, 2025 | 6.76 | 7.58 | 6.75 | 7.26 | 7.26 | 8.36% | 645,587 |