QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
7.08
+0.03 (0.43%)
Nov 20, 2024, 4:00 PM EST - Market open
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.00 | 7.09 | 6.75 | 7.08 | 7.08 | 0.43% | 174,367 |
| Nov 19, 2024 | 6.88 | 7.13 | 6.85 | 7.05 | 7.05 | 2.47% | 240,414 |
| Nov 18, 2024 | 7.01 | 7.09 | 6.82 | 6.88 | 6.88 | -2.27% | 170,522 |
| Nov 15, 2024 | 7.59 | 7.59 | 6.95 | 7.04 | 7.04 | -7.73% | 266,900 |
| Nov 14, 2024 | 7.87 | 7.96 | 7.60 | 7.63 | 7.63 | -3.30% | 197,668 |
| Nov 13, 2024 | 7.40 | 7.98 | 7.40 | 7.89 | 7.89 | 6.77% | 253,980 |
| Nov 12, 2024 | 7.77 | 7.86 | 7.20 | 7.39 | 7.39 | -9.21% | 371,286 |
| Nov 11, 2024 | 8.16 | 8.34 | 7.99 | 8.14 | 8.14 | 1.50% | 206,175 |
| Nov 8, 2024 | 7.97 | 8.10 | 7.80 | 8.02 | 8.02 | -0.62% | 147,844 |
| Nov 7, 2024 | 8.29 | 8.37 | 8.02 | 8.07 | 8.07 | -1.10% | 107,736 |
| Nov 6, 2024 | 7.79 | 8.29 | 7.79 | 8.16 | 8.16 | 6.81% | 149,973 |
| Nov 5, 2024 | 7.40 | 7.68 | 7.32 | 7.64 | 7.64 | 3.24% | 80,752 |
| Nov 4, 2024 | 7.50 | 7.57 | 7.36 | 7.40 | 7.40 | -1.73% | 83,307 |
| Nov 1, 2024 | 7.44 | 7.60 | 7.39 | 7.53 | 7.53 | 1.48% | 119,976 |
| Oct 31, 2024 | 7.70 | 7.77 | 7.26 | 7.42 | 7.42 | -3.89% | 131,908 |
| Oct 30, 2024 | 7.68 | 7.83 | 7.45 | 7.72 | 7.72 | -0.52% | 137,595 |
| Oct 29, 2024 | 8.20 | 8.21 | 7.69 | 7.76 | 7.76 | -5.83% | 211,132 |
| Oct 28, 2024 | 8.65 | 8.90 | 8.16 | 8.24 | 8.24 | -3.85% | 266,316 |
| Oct 25, 2024 | 8.52 | 8.72 | 8.45 | 8.57 | 8.57 | 1.90% | 49,384 |
| Oct 24, 2024 | 8.33 | 8.64 | 8.26 | 8.41 | 8.41 | 2.19% | 69,915 |
| Oct 23, 2024 | 8.13 | 8.25 | 8.09 | 8.23 | 8.23 | 0.86% | 64,769 |
| Oct 22, 2024 | 8.10 | 8.22 | 7.97 | 8.16 | 8.16 | 0.49% | 71,607 |
| Oct 21, 2024 | 8.41 | 8.41 | 8.03 | 8.12 | 8.12 | -2.52% | 98,435 |
| Oct 18, 2024 | 8.35 | 8.40 | 8.15 | 8.33 | 8.33 | 0.85% | 107,455 |
| Oct 17, 2024 | 8.32 | 8.39 | 8.08 | 8.26 | 8.26 | 0.85% | 89,246 |
| Oct 16, 2024 | 8.64 | 8.77 | 8.19 | 8.19 | 8.19 | -4.77% | 164,171 |
| Oct 15, 2024 | 9.00 | 9.04 | 8.57 | 8.60 | 8.60 | -5.08% | 135,295 |
| Oct 14, 2024 | 8.81 | 9.15 | 8.71 | 9.06 | 9.06 | 3.19% | 103,723 |
| Oct 11, 2024 | 8.90 | 9.10 | 8.70 | 8.78 | 8.78 | -1.79% | 125,418 |
| Oct 10, 2024 | 8.37 | 9.00 | 8.33 | 8.94 | 8.94 | 5.42% | 212,151 |
| Oct 9, 2024 | 8.17 | 8.54 | 8.07 | 8.48 | 8.48 | 3.92% | 90,363 |
| Oct 8, 2024 | 8.24 | 8.24 | 8.03 | 8.16 | 8.16 | -0.12% | 101,331 |
| Oct 7, 2024 | 7.98 | 8.41 | 7.98 | 8.17 | 8.17 | 2.51% | 144,725 |
| Oct 4, 2024 | 7.85 | 8.00 | 7.54 | 7.97 | 7.97 | 4.05% | 97,396 |
| Oct 3, 2024 | 7.59 | 7.76 | 7.59 | 7.66 | 7.66 | -0.39% | 76,372 |
| Oct 2, 2024 | 7.52 | 7.83 | 7.45 | 7.69 | 7.69 | 1.85% | 81,286 |
| Oct 1, 2024 | 7.61 | 7.80 | 7.45 | 7.55 | 7.55 | -1.56% | 142,747 |
| Sep 30, 2024 | 7.63 | 7.79 | 7.57 | 7.67 | 7.67 | -1.16% | 79,209 |
| Sep 27, 2024 | 7.91 | 7.96 | 7.67 | 7.76 | 7.76 | -1.40% | 147,029 |
| Sep 26, 2024 | 7.77 | 7.95 | 7.64 | 7.87 | 7.87 | 4.10% | 152,744 |
| Sep 25, 2024 | 7.45 | 7.64 | 7.45 | 7.56 | 7.56 | 0.80% | 70,116 |
| Sep 24, 2024 | 7.48 | 7.68 | 7.40 | 7.50 | 7.50 | 1.08% | 85,192 |
| Sep 23, 2024 | 7.38 | 7.54 | 7.32 | 7.42 | 7.42 | 1.50% | 88,106 |
| Sep 20, 2024 | 7.34 | 7.42 | 7.18 | 7.31 | 7.31 | -1.08% | 227,486 |
| Sep 19, 2024 | 7.48 | 7.55 | 7.28 | 7.39 | 7.39 | 2.35% | 169,893 |
| Sep 18, 2024 | 7.41 | 7.59 | 7.21 | 7.22 | 7.22 | -2.43% | 156,589 |
| Sep 17, 2024 | 7.49 | 7.56 | 7.30 | 7.40 | 7.40 | 0.54% | 114,163 |
| Sep 16, 2024 | 7.61 | 7.64 | 7.33 | 7.36 | 7.36 | -3.79% | 83,047 |
| Sep 13, 2024 | 7.57 | 7.79 | 7.57 | 7.65 | 7.65 | 1.73% | 117,170 |
| Sep 12, 2024 | 7.53 | 7.62 | 7.38 | 7.52 | 7.52 | -0.13% | 93,656 |
| Sep 11, 2024 | 7.23 | 7.57 | 7.20 | 7.53 | 7.53 | 4.73% | 123,624 |
| Sep 10, 2024 | 7.15 | 7.22 | 7.01 | 7.19 | 7.19 | 0.56% | 121,289 |
| Sep 9, 2024 | 7.04 | 7.28 | 7.03 | 7.15 | 7.15 | 1.13% | 145,554 |
| Sep 6, 2024 | 7.26 | 7.37 | 7.05 | 7.07 | 7.07 | -3.28% | 185,708 |
| Sep 5, 2024 | 7.56 | 7.68 | 7.26 | 7.31 | 7.31 | -3.56% | 164,238 |
| Sep 4, 2024 | 7.73 | 7.96 | 7.52 | 7.58 | 7.58 | -2.32% | 219,496 |
| Sep 3, 2024 | 8.27 | 8.27 | 7.70 | 7.76 | 7.76 | -7.62% | 294,229 |
| Aug 30, 2024 | 8.24 | 8.69 | 8.17 | 8.40 | 8.40 | 4.09% | 137,169 |
| Aug 29, 2024 | 8.15 | 8.20 | 7.90 | 8.07 | 8.07 | -1.10% | 242,232 |
| Aug 28, 2024 | 8.51 | 8.53 | 8.10 | 8.16 | 8.16 | -5.12% | 252,537 |
| Aug 27, 2024 | 9.10 | 9.12 | 8.58 | 8.60 | 8.60 | -6.83% | 174,328 |
| Aug 26, 2024 | 9.25 | 9.48 | 9.09 | 9.23 | 9.23 | -0.11% | 111,867 |
| Aug 23, 2024 | 8.83 | 9.41 | 8.83 | 9.24 | 9.24 | 5.48% | 112,503 |
| Aug 22, 2024 | 8.88 | 8.90 | 8.63 | 8.76 | 8.76 | -1.24% | 129,362 |
| Aug 21, 2024 | 8.70 | 8.96 | 8.49 | 8.87 | 8.87 | 3.14% | 167,684 |
| Aug 20, 2024 | 8.72 | 8.87 | 8.42 | 8.60 | 8.60 | -1.49% | 191,210 |
| Aug 19, 2024 | 8.74 | 8.78 | 8.32 | 8.73 | 8.73 | -0.46% | 193,310 |
| Aug 16, 2024 | 8.85 | 9.16 | 8.77 | 8.77 | 8.77 | -1.90% | 155,933 |
| Aug 15, 2024 | 8.31 | 9.27 | 8.25 | 8.94 | 8.94 | 8.76% | 302,398 |
| Aug 14, 2024 | 8.01 | 8.44 | 7.62 | 8.22 | 8.22 | -12.74% | 941,515 |
| Aug 13, 2024 | 9.01 | 9.71 | 8.97 | 9.42 | 9.42 | 6.56% | 259,383 |
| Aug 12, 2024 | 9.05 | 9.08 | 8.62 | 8.84 | 8.84 | -2.21% | 156,085 |
| Aug 9, 2024 | 9.15 | 9.34 | 8.91 | 9.04 | 9.04 | -0.88% | 154,699 |
| Aug 8, 2024 | 8.83 | 9.18 | 8.56 | 9.12 | 9.12 | 5.43% | 128,582 |
| Aug 7, 2024 | 9.13 | 9.34 | 8.52 | 8.65 | 8.65 | -2.70% | 174,684 |
| Aug 6, 2024 | 9.09 | 9.29 | 8.80 | 8.89 | 8.89 | -1.88% | 263,429 |
| Aug 5, 2024 | 8.78 | 9.38 | 8.45 | 9.06 | 9.06 | -5.13% | 243,534 |
| Aug 2, 2024 | 9.72 | 9.87 | 9.40 | 9.55 | 9.55 | -5.63% | 352,525 |
| Aug 1, 2024 | 10.68 | 10.72 | 10.02 | 10.12 | 10.12 | -6.30% | 193,894 |
| Jul 31, 2024 | 10.85 | 11.01 | 10.63 | 10.80 | 10.80 | 2.96% | 144,809 |
| Jul 30, 2024 | 10.67 | 10.77 | 10.28 | 10.49 | 10.49 | -1.50% | 127,438 |
| Jul 29, 2024 | 11.23 | 11.26 | 10.58 | 10.65 | 10.65 | -3.88% | 106,801 |
| Jul 26, 2024 | 11.02 | 11.31 | 10.84 | 11.08 | 11.08 | 0.45% | 119,635 |
| Jul 25, 2024 | 10.91 | 11.25 | 10.59 | 11.03 | 11.03 | 1.38% | 172,837 |
| Jul 24, 2024 | 11.56 | 11.62 | 10.85 | 10.88 | 10.88 | -8.26% | 160,674 |
| Jul 23, 2024 | 11.60 | 12.05 | 11.60 | 11.86 | 11.86 | 1.54% | 101,499 |
| Jul 22, 2024 | 11.54 | 11.74 | 11.25 | 11.68 | 11.68 | 1.92% | 106,146 |
| Jul 19, 2024 | 11.71 | 11.75 | 11.23 | 11.46 | 11.46 | -1.88% | 141,076 |
| Jul 18, 2024 | 12.25 | 12.52 | 11.47 | 11.68 | 11.68 | -2.91% | 164,167 |
| Jul 17, 2024 | 12.48 | 12.75 | 11.82 | 12.03 | 12.03 | -5.94% | 230,222 |
| Jul 16, 2024 | 12.40 | 12.94 | 12.30 | 12.79 | 12.79 | 4.32% | 249,456 |
| Jul 15, 2024 | 11.78 | 12.38 | 11.50 | 12.26 | 12.26 | 5.87% | 265,070 |
| Jul 12, 2024 | 11.11 | 11.68 | 11.11 | 11.58 | 11.58 | 4.14% | 201,087 |
| Jul 11, 2024 | 10.84 | 11.48 | 10.84 | 11.12 | 11.12 | 2.68% | 240,106 |
| Jul 10, 2024 | 10.50 | 10.89 | 10.44 | 10.83 | 10.83 | 3.24% | 148,801 |
| Jul 9, 2024 | 10.86 | 10.90 | 10.37 | 10.49 | 10.49 | -2.60% | 235,302 |
| Jul 8, 2024 | 10.28 | 11.11 | 10.28 | 10.77 | 10.77 | 4.77% | 272,714 |
| Jul 5, 2024 | 10.46 | 10.59 | 10.11 | 10.28 | 10.28 | -1.72% | 153,382 |
| Jul 3, 2024 | 10.34 | 10.58 | 10.20 | 10.46 | 10.46 | 1.75% | 65,505 |
| Jul 2, 2024 | 10.27 | 10.49 | 10.17 | 10.28 | 10.28 | -0.48% | 123,599 |