QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
8.08
+0.63 (8.46%)
At close: Feb 18, 2026, 4:00 PM EST
8.38
+0.30 (3.67%)
After-hours: Feb 18, 2026, 7:56 PM EST
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 7.50 | 8.32 | 7.50 | 8.08 | 8.08 | 8.46% | 551,889 |
| 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 |
| Jan 15, 2026 | 7.98 | 8.09 | 7.76 | 7.78 | 7.78 | -0.89% | 115,178 |
| Jan 14, 2026 | 7.56 | 8.10 | 7.51 | 7.85 | 7.85 | 6.66% | 276,576 |
| Jan 13, 2026 | 7.31 | 7.57 | 7.30 | 7.36 | 7.36 | 1.24% | 112,257 |
| Jan 12, 2026 | 7.62 | 7.63 | 7.21 | 7.27 | 7.27 | -6.56% | 153,906 |
| Jan 9, 2026 | 7.46 | 7.88 | 7.43 | 7.78 | 7.78 | 4.43% | 223,061 |
| Jan 8, 2026 | 7.29 | 7.49 | 7.05 | 7.45 | 7.45 | 1.09% | 125,487 |
| Jan 7, 2026 | 7.23 | 7.42 | 7.05 | 7.37 | 7.37 | 1.38% | 131,327 |
| Jan 6, 2026 | 6.87 | 7.32 | 6.82 | 7.27 | 7.27 | 7.54% | 198,102 |
| Jan 5, 2026 | 6.43 | 6.95 | 6.38 | 6.76 | 6.76 | 7.64% | 249,601 |
| Jan 2, 2026 | 6.05 | 6.34 | 6.03 | 6.28 | 6.28 | 4.49% | 57,053 |
| Dec 31, 2025 | 6.08 | 6.09 | 5.86 | 6.01 | 6.01 | -0.50% | 98,720 |
| Dec 30, 2025 | 6.12 | 6.19 | 6.02 | 6.04 | 6.04 | -1.63% | 81,107 |
| Dec 29, 2025 | 6.31 | 6.39 | 6.06 | 6.14 | 6.14 | -4.36% | 118,704 |
| Dec 26, 2025 | 6.36 | 6.63 | 6.30 | 6.42 | 6.42 | 0.31% | 101,756 |
| Dec 24, 2025 | 6.44 | 6.51 | 6.29 | 6.40 | 6.40 | -1.54% | 28,640 |
| Dec 23, 2025 | 6.40 | 6.69 | 6.40 | 6.50 | 6.50 | 0.62% | 87,617 |
| Dec 22, 2025 | 6.45 | 6.65 | 6.34 | 6.46 | 6.46 | 1.73% | 81,048 |
| Dec 19, 2025 | 6.49 | 6.75 | 6.23 | 6.35 | 6.35 | -1.24% | 136,969 |
| Dec 18, 2025 | 6.21 | 7.13 | 6.21 | 6.43 | 6.43 | 10.10% | 399,327 |
| Dec 17, 2025 | 6.10 | 6.10 | 5.81 | 5.84 | 5.84 | -3.63% | 77,047 |
| Dec 16, 2025 | 6.09 | 6.18 | 6.01 | 6.06 | 6.06 | -0.33% | 47,478 |
| Dec 15, 2025 | 6.30 | 6.41 | 6.03 | 6.08 | 6.08 | -3.18% | 118,146 |
| Dec 12, 2025 | 6.40 | 6.80 | 6.26 | 6.28 | 6.28 | -2.03% | 156,682 |
| Dec 11, 2025 | 6.28 | 6.41 | 6.12 | 6.41 | 6.41 | 0.63% | 49,366 |
| Dec 10, 2025 | 6.34 | 6.44 | 6.23 | 6.37 | 6.37 | - | 79,603 |
| Dec 9, 2025 | 6.22 | 6.45 | 6.22 | 6.37 | 6.37 | 1.76% | 52,431 |
| Dec 8, 2025 | 6.33 | 6.42 | 6.21 | 6.26 | 6.26 | -0.48% | 66,258 |
| Dec 5, 2025 | 6.43 | 6.52 | 6.25 | 6.29 | 6.29 | -2.18% | 60,218 |