QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
5.18
+0.02 (0.39%)
At close: May 30, 2025, 4:00 PM
4.753
-0.430 (-8.25%)
After-hours: May 30, 2025, 7:57 PM EDT
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.10 | 5.23 | 4.95 | 5.18 | 5.18 | 0.39% | 111,000 |
| May 29, 2025 | 5.37 | 5.37 | 5.13 | 5.16 | 5.16 | -1.53% | 65,869 |
| May 28, 2025 | 5.33 | 5.38 | 5.22 | 5.24 | 5.24 | -1.50% | 81,764 |
| May 27, 2025 | 5.13 | 5.39 | 5.03 | 5.32 | 5.32 | 5.77% | 146,391 |
| May 23, 2025 | 5.06 | 5.25 | 4.97 | 5.03 | 5.03 | -2.33% | 141,246 |
| May 22, 2025 | 5.29 | 5.44 | 5.14 | 5.15 | 5.15 | -3.56% | 234,148 |
| May 21, 2025 | 5.49 | 5.64 | 5.16 | 5.34 | 5.34 | -3.61% | 168,649 |
| May 20, 2025 | 5.63 | 5.69 | 5.38 | 5.54 | 5.54 | -1.60% | 150,228 |
| May 19, 2025 | 5.58 | 5.77 | 5.47 | 5.63 | 5.63 | -2.26% | 149,413 |
| May 16, 2025 | 6.00 | 6.14 | 5.73 | 5.76 | 5.76 | -4.00% | 186,897 |
| May 15, 2025 | 5.79 | 6.00 | 5.52 | 6.00 | 6.00 | 5.63% | 165,611 |
| May 14, 2025 | 6.22 | 6.85 | 5.66 | 5.68 | 5.68 | -13.28% | 228,948 |
| May 13, 2025 | 6.51 | 6.57 | 6.23 | 6.55 | 6.55 | 2.66% | 178,543 |
| May 12, 2025 | 6.39 | 6.55 | 6.26 | 6.38 | 6.38 | 8.14% | 143,019 |
| May 9, 2025 | 6.03 | 6.18 | 5.90 | 5.90 | 5.90 | -1.01% | 79,894 |
| May 8, 2025 | 5.72 | 6.09 | 5.68 | 5.96 | 5.96 | 5.30% | 89,918 |
| May 7, 2025 | 5.60 | 5.74 | 5.50 | 5.66 | 5.66 | 1.62% | 61,672 |
| May 6, 2025 | 5.43 | 5.62 | 5.31 | 5.57 | 5.57 | 0.91% | 74,707 |
| May 5, 2025 | 5.68 | 5.78 | 5.49 | 5.52 | 5.52 | -3.83% | 62,403 |
| May 2, 2025 | 5.72 | 5.98 | 5.68 | 5.74 | 5.74 | 2.32% | 118,019 |
| May 1, 2025 | 5.76 | 5.87 | 5.51 | 5.61 | 5.61 | -1.75% | 113,674 |
| Apr 30, 2025 | 5.45 | 5.80 | 5.18 | 5.71 | 5.71 | 0.88% | 127,563 |
| Apr 29, 2025 | 5.48 | 5.80 | 5.26 | 5.66 | 5.66 | 1.62% | 137,592 |
| Apr 28, 2025 | 5.50 | 5.81 | 5.34 | 5.57 | 5.57 | 4.31% | 149,157 |
| Apr 25, 2025 | 4.92 | 5.34 | 4.86 | 5.34 | 5.34 | 8.32% | 92,865 |
| Apr 24, 2025 | 4.85 | 4.98 | 4.81 | 4.93 | 4.93 | 3.35% | 140,253 |
| Apr 23, 2025 | 4.80 | 4.98 | 4.74 | 4.77 | 4.77 | 3.70% | 99,797 |
| Apr 22, 2025 | 4.58 | 4.72 | 4.48 | 4.60 | 4.60 | 1.55% | 79,804 |
| Apr 21, 2025 | 4.49 | 4.60 | 4.34 | 4.53 | 4.53 | -1.52% | 66,559 |
| Apr 17, 2025 | 4.79 | 4.79 | 4.52 | 4.60 | 4.60 | -3.56% | 75,398 |
| Apr 16, 2025 | 4.73 | 4.83 | 4.60 | 4.77 | 4.77 | -3.44% | 85,831 |
| Apr 15, 2025 | 4.97 | 5.04 | 4.84 | 4.94 | 4.94 | -0.20% | 66,961 |
| Apr 14, 2025 | 5.29 | 5.32 | 4.90 | 4.95 | 4.95 | -2.75% | 96,569 |
| Apr 11, 2025 | 5.03 | 5.21 | 4.80 | 5.09 | 5.09 | 0.59% | 127,130 |
| Apr 10, 2025 | 5.18 | 5.23 | 4.81 | 5.06 | 5.06 | -4.89% | 159,500 |
| Apr 9, 2025 | 4.32 | 5.43 | 4.32 | 5.32 | 5.32 | 20.09% | 278,299 |
| Apr 8, 2025 | 4.98 | 5.02 | 4.33 | 4.43 | 4.43 | -6.93% | 200,142 |
| Apr 7, 2025 | 4.50 | 5.09 | 4.26 | 4.76 | 4.76 | 3.03% | 238,391 |
| Apr 4, 2025 | 4.40 | 4.70 | 4.30 | 4.62 | 4.62 | - | 205,646 |
| Apr 3, 2025 | 4.86 | 4.86 | 4.57 | 4.62 | 4.62 | -9.50% | 161,504 |
| Apr 2, 2025 | 4.87 | 5.20 | 4.82 | 5.11 | 5.11 | 1.69% | 139,410 |
| Apr 1, 2025 | 5.15 | 5.31 | 4.91 | 5.02 | 5.02 | -1.76% | 121,122 |
| Mar 31, 2025 | 5.21 | 5.36 | 5.05 | 5.11 | 5.11 | -4.49% | 167,117 |
| Mar 28, 2025 | 5.61 | 5.67 | 5.27 | 5.35 | 5.35 | -6.30% | 165,564 |
| Mar 27, 2025 | 5.69 | 5.96 | 5.60 | 5.71 | 5.71 | -0.52% | 117,165 |
| Mar 26, 2025 | 5.82 | 5.93 | 5.63 | 5.74 | 5.74 | -2.05% | 113,725 |
| Mar 25, 2025 | 5.99 | 6.05 | 5.81 | 5.86 | 5.86 | -2.01% | 95,119 |
| Mar 24, 2025 | 5.74 | 6.08 | 5.74 | 5.98 | 5.98 | 6.41% | 97,743 |
| Mar 21, 2025 | 5.54 | 5.69 | 5.46 | 5.62 | 5.62 | -1.06% | 211,903 |
| Mar 20, 2025 | 6.05 | 6.12 | 5.67 | 5.68 | 5.68 | -7.19% | 128,190 |