Skip to main content
QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
7.84
-0.12 (-1.51%)
Dec 20, 2024, 4:00 PM EST - Market closed

QuickLogic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.838.087.607.847.84-1.51%144,413
Dec 19, 20248.328.407.887.967.96-3.05%125,000
Dec 18, 20248.429.238.078.218.21-2.26%289,000
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%122,000
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%305,600
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%86,200
Nov 27, 20247.607.827.517.747.742.11%95,515
Nov 26, 20247.757.777.477.587.58-2.57%101,300
Nov 25, 20247.507.897.507.787.783.32%182,935
Nov 22, 20247.507.687.487.537.530.13%69,700
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%197,700
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%206,200
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%150,000
Nov 5, 20247.407.687.327.647.643.24%80,800
Nov 4, 20247.507.577.367.407.40-1.73%83,307
Nov 1, 20247.447.607.397.537.531.48%120,000
Oct 31, 20247.707.777.267.427.42-3.89%131,908
Oct 30, 20247.687.837.457.727.72-0.52%137,600
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%49,400
Oct 24, 20248.338.648.268.418.412.19%69,915
Oct 23, 20248.138.258.098.238.230.86%64,800
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%164,200
Oct 15, 20249.009.048.578.608.60-5.08%135,300
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%212,200
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%97,400
Oct 3, 20247.597.767.597.667.66-0.39%76,400
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%227,500
Sep 19, 20247.487.557.287.397.392.35%169,900
Sep 18, 20247.417.597.217.227.22-2.43%156,589
Sep 17, 20247.497.567.307.407.400.54%114,200
Sep 16, 20247.617.647.337.367.36-3.79%83,047
Sep 13, 20247.577.797.577.657.651.73%117,200
Sep 12, 20247.537.627.387.527.52-0.13%93,700
Sep 11, 20247.237.577.207.537.534.73%123,624
Sep 10, 20247.157.227.017.197.190.56%121,300
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%220,000
Sep 3, 20248.278.277.707.767.76-7.62%294,229
Aug 30, 20248.248.698.178.408.404.09%137,200
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%111,900
Aug 23, 20248.839.418.839.249.245.48%112,503
Aug 22, 20248.888.908.638.768.76-1.24%129,592
Aug 21, 20248.708.968.498.878.873.14%167,700
Aug 20, 20248.728.878.428.608.60-1.49%191,210
Aug 19, 20248.748.788.328.738.73-0.46%193,310
Aug 16, 20248.859.168.778.778.77-1.90%155,933
Aug 15, 20248.319.278.258.948.948.76%302,400
Aug 14, 20248.018.447.628.228.22-12.74%941,515
Aug 13, 20249.019.718.979.429.426.56%259,400
Aug 12, 20249.059.088.628.848.84-2.21%156,100
Aug 9, 20249.159.348.919.049.04-0.88%154,700
Aug 8, 20248.839.188.569.129.125.43%128,600
Aug 7, 20249.139.348.528.658.65-2.70%174,684
Aug 6, 20249.099.298.808.898.89-1.88%263,429
Aug 5, 20248.789.388.459.069.06-5.13%243,534
Aug 2, 20249.729.879.409.559.55-5.63%352,525
Aug 1, 202410.6810.7210.0210.1210.12-6.30%193,900