Skip to main content
QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
9.14
+0.33 (3.75%)
At close: Jan 17, 2025, 4:00 PM
9.42
+0.28 (3.06%)
Pre-market: Jan 21, 2025, 7:22 AM EST

QuickLogic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20258.989.208.779.149.143.75%203,829
Jan 16, 20259.309.358.738.818.81-3.61%163,974
Jan 15, 20258.799.428.719.149.147.40%184,316
Jan 14, 20258.759.018.468.518.510.35%162,000
Jan 13, 20258.728.828.378.488.48-4.18%239,291
Jan 10, 20259.009.158.608.858.85-4.22%313,055
Jan 8, 202510.1810.568.859.249.24-13.48%540,087
Jan 7, 202512.0812.1010.4010.6810.68-10.25%400,493
Jan 6, 202512.0012.2511.3911.9011.900.68%279,947
Jan 3, 202512.0012.4911.5611.8211.82-1.34%289,018
Jan 2, 202511.4313.0811.4211.9811.986.02%647,856
Dec 31, 202412.2412.2410.9111.3011.30-3.50%600,379
Dec 30, 20249.7313.369.6011.7111.7118.76%1,697,805
Dec 27, 202410.1010.479.289.869.86-3.14%164,507
Dec 26, 20248.9210.328.8010.1810.1810.17%320,435
Dec 24, 20249.139.328.749.249.24-1.81%175,523
Dec 23, 20248.6510.058.659.419.4120.03%532,557
Dec 20, 20247.838.087.607.847.84-1.51%144,423
Dec 19, 20248.328.407.887.967.96-3.05%124,998
Dec 18, 20248.429.238.078.218.21-2.26%288,989
Dec 17, 20248.228.608.188.408.403.83%202,714
Dec 16, 20247.758.117.618.098.094.39%131,419
Dec 13, 20247.757.867.547.757.750.26%82,525
Dec 12, 20247.627.837.547.737.731.05%89,066
Dec 11, 20247.397.677.267.657.653.24%89,663
Dec 10, 20247.687.687.357.417.41-2.50%121,977
Dec 9, 20247.517.957.397.607.601.33%125,044
Dec 6, 20247.307.607.277.507.502.60%99,136
Dec 5, 20247.867.887.117.317.31-7.82%305,590
Dec 4, 20247.938.117.877.937.930.13%74,130
Dec 3, 20248.108.197.897.927.92-2.70%111,247
Dec 2, 20247.688.267.618.148.146.68%173,663
Nov 29, 20247.747.837.597.637.63-1.42%86,153
Nov 27, 20247.607.827.517.747.742.11%95,515
Nov 26, 20247.757.777.477.587.58-2.57%101,250
Nov 25, 20247.507.897.507.787.783.32%182,935
Nov 22, 20247.507.687.487.537.530.13%69,679
Nov 21, 20247.167.607.057.527.526.21%165,923
Nov 20, 20247.007.096.757.087.080.43%174,711
Nov 19, 20246.887.136.857.057.052.47%240,414
Nov 18, 20247.017.096.826.886.88-2.27%170,522
Nov 15, 20247.597.596.957.047.04-7.73%266,900
Nov 14, 20247.877.967.607.637.63-3.30%197,668
Nov 13, 20247.407.987.407.897.896.77%253,980
Nov 12, 20247.777.867.207.397.39-9.21%371,286
Nov 11, 20248.168.347.998.148.141.50%206,175
Nov 8, 20247.978.107.808.028.02-0.62%147,844
Nov 7, 20248.298.378.028.078.07-1.10%107,736
Nov 6, 20247.798.297.798.168.166.81%149,973
Nov 5, 20247.407.687.327.647.643.24%80,752
Nov 4, 20247.507.577.367.407.40-1.73%83,307
Nov 1, 20247.447.607.397.537.531.48%119,976
Oct 31, 20247.707.777.267.427.42-3.89%131,908
Oct 30, 20247.687.837.457.727.72-0.52%137,595
Oct 29, 20248.208.217.697.767.76-5.83%211,132
Oct 28, 20248.658.908.168.248.24-3.85%266,316
Oct 25, 20248.528.728.458.578.571.90%49,384
Oct 24, 20248.338.648.268.418.412.19%69,915
Oct 23, 20248.138.258.098.238.230.86%64,769
Oct 22, 20248.108.227.978.168.160.49%71,607
Oct 21, 20248.418.418.038.128.12-2.52%98,435
Oct 18, 20248.358.408.158.338.330.85%107,455
Oct 17, 20248.328.398.088.268.260.85%89,246
Oct 16, 20248.648.778.198.198.19-4.77%164,171
Oct 15, 20249.009.048.578.608.60-5.08%135,295
Oct 14, 20248.819.158.719.069.063.19%103,723
Oct 11, 20248.909.108.708.788.78-1.79%125,418
Oct 10, 20248.379.008.338.948.945.42%212,151
Oct 9, 20248.178.548.078.488.483.92%90,363
Oct 8, 20248.248.248.038.168.16-0.12%101,331
Oct 7, 20247.988.417.988.178.172.51%144,725
Oct 4, 20247.858.007.547.977.974.05%97,396
Oct 3, 20247.597.767.597.667.66-0.39%76,372
Oct 2, 20247.527.837.457.697.691.85%81,286
Oct 1, 20247.617.807.457.557.55-1.56%142,747
Sep 30, 20247.637.797.577.677.67-1.16%79,209
Sep 27, 20247.917.967.677.767.76-1.40%147,029
Sep 26, 20247.777.957.647.877.874.10%152,744
Sep 25, 20247.457.647.457.567.560.80%70,116
Sep 24, 20247.487.687.407.507.501.08%85,192
Sep 23, 20247.387.547.327.427.421.50%88,106
Sep 20, 20247.347.427.187.317.31-1.08%227,486
Sep 19, 20247.487.557.287.397.392.35%169,893
Sep 18, 20247.417.597.217.227.22-2.43%156,589
Sep 17, 20247.497.567.307.407.400.54%114,163
Sep 16, 20247.617.647.337.367.36-3.79%83,047
Sep 13, 20247.577.797.577.657.651.73%117,170
Sep 12, 20247.537.627.387.527.52-0.13%93,656
Sep 11, 20247.237.577.207.537.534.73%123,624
Sep 10, 20247.157.227.017.197.190.56%121,289
Sep 9, 20247.047.287.037.157.151.13%145,554
Sep 6, 20247.267.377.057.077.07-3.28%185,708
Sep 5, 20247.567.687.267.317.31-3.56%164,238
Sep 4, 20247.737.967.527.587.58-2.32%219,496
Sep 3, 20248.278.277.707.767.76-7.62%294,229
Aug 30, 20248.248.698.178.408.404.09%137,169
Aug 29, 20248.158.207.908.078.07-1.10%242,232
Aug 28, 20248.518.538.108.168.16-5.12%252,537
Aug 27, 20249.109.128.588.608.60-6.83%174,328
Aug 26, 20249.259.489.099.239.23-0.11%111,867