QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
5.13
-0.39 (-7.07%)
At close: Aug 29, 2025, 4:00 PM
5.32
+0.19 (3.70%)
After-hours: Aug 29, 2025, 7:35 PM EDT
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.49 | 5.54 | 5.10 | 5.13 | 5.13 | -7.07% | 213,161 |
| Aug 28, 2025 | 5.43 | 5.56 | 5.31 | 5.52 | 5.52 | 1.47% | 186,052 |
| Aug 27, 2025 | 5.35 | 5.49 | 5.34 | 5.44 | 5.44 | 1.12% | 151,988 |
| Aug 26, 2025 | 5.36 | 5.47 | 5.31 | 5.38 | 5.38 | 0.56% | 82,183 |
| Aug 25, 2025 | 5.67 | 5.70 | 5.35 | 5.35 | 5.35 | -5.31% | 125,173 |
| Aug 22, 2025 | 5.57 | 5.82 | 5.48 | 5.65 | 5.65 | 2.36% | 250,792 |
| Aug 21, 2025 | 5.54 | 5.58 | 5.38 | 5.52 | 5.52 | -0.54% | 141,901 |
| Aug 20, 2025 | 5.59 | 5.63 | 5.31 | 5.55 | 5.55 | -1.25% | 253,769 |
| Aug 19, 2025 | 5.76 | 5.92 | 5.54 | 5.62 | 5.62 | -0.88% | 264,055 |
| Aug 18, 2025 | 5.61 | 5.89 | 5.47 | 5.67 | 5.67 | 0.89% | 315,593 |
| Aug 15, 2025 | 6.64 | 6.64 | 5.58 | 5.62 | 5.62 | -13.94% | 579,862 |
| Aug 14, 2025 | 5.88 | 6.56 | 5.83 | 6.53 | 6.53 | 8.83% | 522,981 |
| Aug 13, 2025 | 5.65 | 6.29 | 5.21 | 6.00 | 6.00 | 3.09% | 642,983 |
| Aug 12, 2025 | 5.86 | 5.99 | 5.82 | 5.82 | 5.82 | 0.87% | 220,428 |
| Aug 11, 2025 | 5.97 | 6.15 | 5.77 | 5.77 | 5.77 | -2.04% | 147,316 |
| Aug 8, 2025 | 5.76 | 5.97 | 5.73 | 5.89 | 5.89 | 2.08% | 109,070 |
| Aug 7, 2025 | 5.99 | 6.09 | 5.66 | 5.77 | 5.77 | -2.86% | 110,200 |
| Aug 6, 2025 | 6.07 | 6.11 | 5.86 | 5.94 | 5.94 | -1.82% | 132,852 |
| Aug 5, 2025 | 6.23 | 6.38 | 6.05 | 6.05 | 6.05 | -3.66% | 96,711 |
| Aug 4, 2025 | 6.19 | 6.45 | 6.16 | 6.28 | 6.28 | 1.78% | 116,908 |
| Aug 1, 2025 | 6.13 | 6.32 | 5.92 | 6.17 | 6.17 | -2.68% | 147,749 |
| Jul 31, 2025 | 6.35 | 6.37 | 6.19 | 6.34 | 6.34 | 2.09% | 72,281 |
| Jul 30, 2025 | 6.30 | 6.37 | 6.13 | 6.21 | 6.21 | -1.74% | 143,798 |
| Jul 29, 2025 | 6.56 | 6.77 | 6.32 | 6.32 | 6.32 | -2.17% | 165,146 |
| Jul 28, 2025 | 6.31 | 6.66 | 6.25 | 6.46 | 6.46 | 4.03% | 153,167 |
| Jul 25, 2025 | 6.53 | 6.53 | 6.18 | 6.21 | 6.21 | -3.57% | 116,648 |
| Jul 24, 2025 | 6.76 | 6.76 | 6.29 | 6.44 | 6.44 | -4.17% | 217,014 |
| Jul 23, 2025 | 6.44 | 6.87 | 6.43 | 6.72 | 6.72 | 4.84% | 259,941 |
| Jul 22, 2025 | 6.22 | 6.44 | 6.09 | 6.41 | 6.41 | 2.89% | 156,887 |
| Jul 21, 2025 | 6.14 | 6.55 | 6.14 | 6.23 | 6.23 | 1.47% | 106,947 |
| Jul 18, 2025 | 6.34 | 6.34 | 6.08 | 6.14 | 6.14 | -1.76% | 161,794 |
| Jul 17, 2025 | 6.40 | 6.67 | 6.25 | 6.25 | 6.25 | -2.65% | 225,481 |
| Jul 16, 2025 | 6.29 | 6.49 | 6.28 | 6.42 | 6.42 | 3.05% | 250,386 |
| Jul 15, 2025 | 6.36 | 6.59 | 6.23 | 6.23 | 6.23 | -0.16% | 149,263 |
| Jul 14, 2025 | 6.40 | 6.53 | 6.20 | 6.24 | 6.24 | -2.65% | 111,428 |
| Jul 11, 2025 | 6.71 | 6.95 | 6.41 | 6.41 | 6.41 | -4.47% | 140,775 |
| 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 |