QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
5.35
-0.36 (-6.30%)
At close: Mar 28, 2025, 4:00 PM
5.33
-0.02 (-0.37%)
After-hours: Mar 28, 2025, 5:29 PM EDT
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.61 | 5.67 | 5.27 | 5.35 | 5.35 | -6.30% | 165,424 |
| Mar 27, 2025 | 5.69 | 5.96 | 5.60 | 5.71 | 5.71 | -0.52% | 117,165 |
| Mar 26, 2025 | 5.82 | 5.93 | 5.63 | 5.74 | 5.74 | -2.05% | 113,725 |
| Mar 25, 2025 | 5.99 | 6.05 | 5.81 | 5.86 | 5.86 | -2.01% | 95,119 |
| Mar 24, 2025 | 5.74 | 6.08 | 5.74 | 5.98 | 5.98 | 6.41% | 97,743 |
| Mar 21, 2025 | 5.54 | 5.69 | 5.46 | 5.62 | 5.62 | -1.06% | 211,903 |
| Mar 20, 2025 | 6.05 | 6.12 | 5.67 | 5.68 | 5.68 | -7.19% | 128,190 |
| Mar 19, 2025 | 5.95 | 6.21 | 5.90 | 6.12 | 6.12 | 2.86% | 105,272 |
| Mar 18, 2025 | 6.06 | 6.13 | 5.86 | 5.95 | 5.95 | -3.25% | 183,017 |
| Mar 17, 2025 | 5.97 | 6.30 | 5.96 | 6.15 | 6.15 | 3.02% | 136,656 |
| Mar 14, 2025 | 5.81 | 5.99 | 5.61 | 5.97 | 5.97 | 5.48% | 187,438 |
| Mar 13, 2025 | 5.99 | 6.04 | 5.61 | 5.66 | 5.66 | -5.51% | 137,828 |
| Mar 12, 2025 | 5.99 | 6.07 | 5.87 | 5.99 | 5.99 | 2.57% | 104,291 |
| Mar 11, 2025 | 5.83 | 5.95 | 5.55 | 5.84 | 5.84 | -0.51% | 187,113 |
| Mar 10, 2025 | 6.04 | 6.15 | 5.74 | 5.87 | 5.87 | -5.17% | 205,868 |
| Mar 7, 2025 | 6.16 | 6.23 | 5.85 | 6.19 | 6.19 | 0.32% | 152,236 |
| Mar 6, 2025 | 6.20 | 6.45 | 6.03 | 6.17 | 6.17 | -2.83% | 125,120 |
| Mar 5, 2025 | 6.13 | 6.36 | 5.87 | 6.35 | 6.35 | 6.19% | 173,203 |
| Mar 4, 2025 | 5.60 | 6.20 | 5.56 | 5.98 | 5.98 | 5.65% | 331,547 |
| Mar 3, 2025 | 6.30 | 6.30 | 5.66 | 5.66 | 5.66 | -7.97% | 333,923 |
| Feb 28, 2025 | 6.10 | 6.30 | 5.92 | 6.15 | 6.15 | 1.07% | 358,378 |
| Feb 27, 2025 | 7.23 | 7.25 | 6.07 | 6.09 | 6.09 | -16.76% | 395,799 |
| Feb 26, 2025 | 7.00 | 7.69 | 6.86 | 7.31 | 7.31 | 10.93% | 713,399 |
| Feb 25, 2025 | 6.96 | 7.02 | 6.41 | 6.59 | 6.59 | -4.91% | 454,608 |
| Feb 24, 2025 | 7.38 | 7.43 | 6.90 | 6.93 | 6.93 | -5.07% | 355,340 |
| Feb 21, 2025 | 8.23 | 8.34 | 7.24 | 7.30 | 7.30 | -10.21% | 255,509 |
| Feb 20, 2025 | 8.38 | 8.52 | 7.87 | 8.13 | 8.13 | -2.98% | 197,625 |
| Feb 19, 2025 | 8.04 | 8.61 | 7.91 | 8.38 | 8.38 | 5.14% | 242,298 |
| Feb 18, 2025 | 8.30 | 8.58 | 7.81 | 7.97 | 7.97 | -3.39% | 302,458 |
| Feb 14, 2025 | 7.34 | 8.40 | 7.33 | 8.25 | 8.25 | 13.79% | 582,421 |
| Feb 13, 2025 | 7.13 | 7.26 | 6.95 | 7.25 | 7.25 | 2.26% | 112,064 |
| Feb 12, 2025 | 6.75 | 7.12 | 6.75 | 7.09 | 7.09 | 3.65% | 167,337 |
| Feb 11, 2025 | 7.24 | 7.28 | 6.82 | 6.84 | 6.84 | -6.43% | 202,814 |
| Feb 10, 2025 | 7.42 | 7.52 | 7.22 | 7.31 | 7.31 | -0.95% | 216,250 |
| Feb 7, 2025 | 7.83 | 8.10 | 7.28 | 7.38 | 7.38 | -5.51% | 267,971 |
| Feb 6, 2025 | 7.96 | 8.26 | 7.67 | 7.81 | 7.81 | -1.64% | 170,242 |
| Feb 5, 2025 | 7.89 | 8.14 | 7.75 | 7.94 | 7.94 | - | 168,976 |
| Feb 4, 2025 | 7.90 | 8.27 | 7.85 | 7.94 | 7.94 | 1.15% | 178,817 |
| Feb 3, 2025 | 7.87 | 8.01 | 7.66 | 7.85 | 7.85 | -4.38% | 188,247 |
| Jan 31, 2025 | 8.34 | 8.87 | 8.17 | 8.21 | 8.21 | -0.12% | 257,036 |
| Jan 30, 2025 | 8.09 | 8.50 | 8.08 | 8.22 | 8.22 | 2.62% | 183,847 |
| Jan 29, 2025 | 8.18 | 8.35 | 7.92 | 8.01 | 8.01 | -2.08% | 142,815 |
| Jan 28, 2025 | 8.37 | 8.50 | 8.10 | 8.18 | 8.18 | -0.73% | 163,161 |
| Jan 27, 2025 | 8.66 | 8.69 | 8.05 | 8.24 | 8.24 | -10.24% | 302,651 |
| Jan 24, 2025 | 9.39 | 9.59 | 9.10 | 9.18 | 9.18 | -2.55% | 91,543 |
| Jan 23, 2025 | 9.18 | 9.43 | 9.05 | 9.42 | 9.42 | 0.64% | 112,858 |
| Jan 22, 2025 | 9.56 | 9.76 | 9.31 | 9.36 | 9.36 | -1.37% | 122,890 |
| Jan 21, 2025 | 9.25 | 9.69 | 9.10 | 9.49 | 9.49 | 3.83% | 195,719 |
| Jan 17, 2025 | 8.98 | 9.20 | 8.77 | 9.14 | 9.14 | 3.75% | 203,829 |
| Jan 16, 2025 | 9.30 | 9.35 | 8.73 | 8.81 | 8.81 | -3.61% | 163,974 |