QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
9.07
-0.46 (-4.83%)
At close: Mar 30, 2026, 4:00 PM EDT
9.06
-0.01 (-0.11%)
Pre-market: Mar 31, 2026, 8:12 AM EDT
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 9.48 | 9.50 | 8.82 | 9.07 | 9.07 | -4.83% | 206,418 |
| Mar 27, 2026 | 9.45 | 9.61 | 9.32 | 9.53 | 9.53 | -0.94% | 101,063 |
| Mar 26, 2026 | 9.80 | 9.92 | 9.50 | 9.62 | 9.62 | -3.51% | 120,388 |
| Mar 25, 2026 | 9.51 | 10.20 | 9.46 | 9.97 | 9.97 | 6.52% | 301,264 |
| Mar 24, 2026 | 9.15 | 9.57 | 9.04 | 9.36 | 9.36 | 1.08% | 123,130 |
| Mar 23, 2026 | 9.49 | 9.52 | 9.07 | 9.26 | 9.26 | -0.64% | 97,969 |
| Mar 20, 2026 | 9.50 | 9.58 | 9.04 | 9.32 | 9.32 | -1.69% | 107,156 |
| Mar 19, 2026 | 8.92 | 9.63 | 8.75 | 9.48 | 9.48 | 2.49% | 194,360 |
| Mar 18, 2026 | 9.05 | 9.32 | 8.61 | 9.25 | 9.25 | 1.98% | 218,324 |
| Mar 17, 2026 | 9.00 | 10.14 | 8.80 | 9.07 | 9.07 | 0.78% | 453,504 |
| Mar 16, 2026 | 9.17 | 9.44 | 8.98 | 9.00 | 9.00 | - | 115,151 |
| Mar 13, 2026 | 8.96 | 9.53 | 8.95 | 9.00 | 9.00 | 1.01% | 263,814 |
| Mar 12, 2026 | 9.36 | 9.81 | 8.85 | 8.91 | 8.91 | -4.81% | 193,416 |
| Mar 11, 2026 | 9.31 | 9.71 | 9.21 | 9.36 | 9.36 | 0.75% | 282,649 |
| Mar 10, 2026 | 8.53 | 9.77 | 8.53 | 9.29 | 9.29 | 8.40% | 343,340 |
| Mar 9, 2026 | 8.31 | 8.64 | 8.01 | 8.57 | 8.57 | -1.61% | 197,327 |
| Mar 6, 2026 | 8.50 | 9.15 | 8.36 | 8.71 | 8.71 | -0.80% | 172,665 |
| Mar 5, 2026 | 8.78 | 9.43 | 8.60 | 8.78 | 8.78 | -0.23% | 203,056 |
| Mar 4, 2026 | 7.79 | 9.59 | 7.70 | 8.80 | 8.80 | 12.97% | 648,836 |
| Mar 3, 2026 | 7.86 | 7.94 | 7.38 | 7.79 | 7.79 | -3.47% | 109,400 |
| Mar 2, 2026 | 8.01 | 8.30 | 7.93 | 8.07 | 8.07 | -1.94% | 146,153 |
| Feb 27, 2026 | 8.00 | 8.32 | 7.90 | 8.23 | 8.23 | 0.98% | 322,458 |
| Feb 26, 2026 | 8.24 | 8.24 | 7.77 | 8.15 | 8.15 | -0.85% | 106,527 |
| Feb 25, 2026 | 7.99 | 8.35 | 7.99 | 8.22 | 8.22 | 3.27% | 143,342 |
| Feb 24, 2026 | 8.00 | 8.07 | 7.88 | 7.96 | 7.96 | -0.50% | 77,997 |
| Feb 23, 2026 | 8.10 | 8.10 | 7.87 | 8.00 | 8.00 | -1.36% | 97,819 |
| Feb 20, 2026 | 8.14 | 8.20 | 7.91 | 8.11 | 8.11 | -0.61% | 150,298 |
| Feb 19, 2026 | 7.92 | 8.25 | 7.61 | 8.16 | 8.16 | 0.99% | 190,455 |
| Feb 18, 2026 | 7.50 | 8.32 | 7.50 | 8.08 | 8.08 | 8.46% | 553,562 |
| Feb 17, 2026 | 6.93 | 7.74 | 6.91 | 7.45 | 7.45 | 8.92% | 519,378 |
| Feb 13, 2026 | 6.72 | 6.91 | 6.71 | 6.84 | 6.84 | 2.09% | 39,070 |
| Feb 12, 2026 | 7.08 | 7.08 | 6.58 | 6.70 | 6.70 | -4.56% | 84,614 |
| Feb 11, 2026 | 7.15 | 7.16 | 6.88 | 7.02 | 7.02 | 0.72% | 76,767 |
| Feb 10, 2026 | 7.22 | 7.26 | 6.94 | 6.97 | 6.97 | -3.19% | 88,429 |
| Feb 9, 2026 | 7.26 | 7.28 | 7.02 | 7.20 | 7.20 | 1.41% | 157,445 |
| Feb 6, 2026 | 6.67 | 7.27 | 6.61 | 7.10 | 7.10 | 9.40% | 145,134 |
| Feb 5, 2026 | 6.56 | 6.76 | 6.38 | 6.49 | 6.49 | -2.84% | 74,765 |
| Feb 4, 2026 | 7.12 | 7.18 | 6.50 | 6.68 | 6.68 | -5.78% | 99,998 |
| Feb 3, 2026 | 7.41 | 7.41 | 6.77 | 7.09 | 7.09 | -4.19% | 165,410 |
| Feb 2, 2026 | 7.33 | 7.58 | 7.22 | 7.40 | 7.40 | 0.54% | 82,661 |
| Jan 30, 2026 | 7.78 | 7.94 | 7.28 | 7.36 | 7.36 | -8.00% | 128,660 |
| Jan 29, 2026 | 8.11 | 8.43 | 7.64 | 8.00 | 8.00 | -1.23% | 161,453 |
| Jan 28, 2026 | 8.40 | 8.60 | 8.00 | 8.10 | 8.10 | -2.53% | 147,978 |
| Jan 27, 2026 | 8.25 | 8.41 | 8.18 | 8.31 | 8.31 | 0.73% | 143,909 |
| Jan 26, 2026 | 8.53 | 8.53 | 8.05 | 8.25 | 8.25 | -3.28% | 131,579 |
| Jan 23, 2026 | 8.83 | 8.86 | 8.30 | 8.53 | 8.53 | -3.40% | 252,195 |
| Jan 22, 2026 | 9.12 | 9.27 | 8.65 | 8.83 | 8.83 | -1.89% | 192,520 |
| Jan 21, 2026 | 8.97 | 9.19 | 8.69 | 9.00 | 9.00 | 1.93% | 276,706 |
| Jan 20, 2026 | 8.24 | 8.99 | 8.05 | 8.83 | 8.83 | 4.62% | 267,736 |
| Jan 16, 2026 | 7.81 | 8.50 | 7.81 | 8.44 | 8.44 | 8.48% | 295,946 |