QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
6.47
-0.24 (-3.58%)
Jul 11, 2025, 1:22 PM - Market open

QuickLogic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 6.71 6.95 6.46 6.48 - -3.43% 71,552
Jul 10, 2025 7.05 7.13 6.71 6.71 6.71 -4.82% 240,697
Jul 9, 2025 6.19 7.24 6.19 7.05 7.05 13.89% 624,964
Jul 8, 2025 6.25 6.36 6.15 6.19 6.19 -0.32% 92,503
Jul 7, 2025 6.14 6.26 5.99 6.21 6.21 0.16% 175,230
Jul 3, 2025 6.10 6.29 6.10 6.20 6.20 2.65% 102,226
Jul 2, 2025 5.88 6.14 5.88 6.04 6.04 2.90% 236,301
Jul 1, 2025 6.02 6.04 5.72 5.87 5.87 -4.71% 188,492
Jun 30, 2025 6.45 6.46 5.83 6.16 6.16 -2.53% 300,771
Jun 27, 2025 6.03 6.70 6.02 6.32 6.32 5.86% 1,862,387
Jun 26, 2025 6.17 6.36 5.81 5.97 5.97 -3.24% 392,198
Jun 25, 2025 5.94 6.38 5.94 6.17 6.17 4.40% 606,428
Jun 24, 2025 5.99 6.06 5.82 5.91 5.91 0.17% 248,135
Jun 23, 2025 5.88 5.98 5.77 5.90 5.90 - 137,927
Jun 20, 2025 6.05 6.05 5.83 5.90 5.90 -1.67% 119,055
Jun 18, 2025 5.95 6.06 5.88 6.00 6.00 1.69% 118,312
Jun 17, 2025 5.90 5.95 5.76 5.90 5.90 -0.34% 98,400
Jun 16, 2025 5.76 6.04 5.76 5.92 5.92 4.23% 114,445
Jun 13, 2025 5.70 5.91 5.66 5.68 5.68 -4.05% 100,087
Jun 12, 2025 6.03 6.14 5.86 5.92 5.92 -3.11% 104,203
Jun 11, 2025 6.80 6.81 6.09 6.11 6.11 -8.53% 251,143
Jun 10, 2025 6.26 6.78 6.18 6.68 6.68 8.09% 343,582
Jun 9, 2025 5.68 6.26 5.68 6.18 6.18 8.80% 171,521
Jun 6, 2025 5.50 5.78 5.50 5.68 5.68 3.65% 121,245
Jun 5, 2025 5.61 5.63 5.45 5.48 5.48 -2.14% 87,294
Jun 4, 2025 5.55 5.70 5.55 5.60 5.60 1.08% 128,789
Jun 3, 2025 5.27 5.57 5.27 5.54 5.54 4.73% 101,221
Jun 2, 2025 5.19 5.30 5.10 5.29 5.29 2.12% 58,821
May 30, 2025 5.10 5.23 4.95 5.18 5.18 0.39% 111,353
May 29, 2025 5.37 5.37 5.13 5.16 5.16 -1.53% 65,869
May 28, 2025 5.33 5.38 5.22 5.24 5.24 -1.50% 81,764
May 27, 2025 5.13 5.39 5.03 5.32 5.32 5.77% 146,391
May 23, 2025 5.06 5.25 4.97 5.03 5.03 -2.33% 141,246
May 22, 2025 5.29 5.44 5.14 5.15 5.15 -3.56% 234,148
May 21, 2025 5.49 5.64 5.16 5.34 5.34 -3.61% 168,649
May 20, 2025 5.63 5.69 5.38 5.54 5.54 -1.60% 150,228
May 19, 2025 5.58 5.77 5.47 5.63 5.63 -2.26% 149,413
May 16, 2025 6.00 6.14 5.73 5.76 5.76 -4.00% 186,897
May 15, 2025 5.79 6.00 5.52 6.00 6.00 5.63% 165,611
May 14, 2025 6.22 6.85 5.66 5.68 5.68 -13.28% 228,948
May 13, 2025 6.51 6.57 6.23 6.55 6.55 2.66% 178,543
May 12, 2025 6.39 6.55 6.26 6.38 6.38 8.14% 143,019
May 9, 2025 6.03 6.18 5.90 5.90 5.90 -1.01% 79,894
May 8, 2025 5.72 6.09 5.68 5.96 5.96 5.30% 89,918
May 7, 2025 5.60 5.74 5.50 5.66 5.66 1.62% 61,672
May 6, 2025 5.43 5.62 5.31 5.57 5.57 0.91% 74,707
May 5, 2025 5.68 5.78 5.49 5.52 5.52 -3.83% 62,403
May 2, 2025 5.72 5.98 5.68 5.74 5.74 2.32% 118,019
May 1, 2025 5.76 5.87 5.51 5.61 5.61 -1.75% 113,674
Apr 30, 2025 5.45 5.80 5.18 5.71 5.71 0.88% 127,563