QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
6.78
+0.07 (1.04%)
Jul 11, 2025, 9:34 AM - Market open
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 5.48 | 5.80 | 5.26 | 5.66 | 5.66 | 1.62% | 137,592 |