QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
6.65
-0.61 (-8.40%)
Oct 21, 2025, 2:17 PM EDT - Market open
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 7.27 | 7.33 | 6.81 | 6.88 | - | -5.23% | 148,162 |
| Oct 20, 2025 | 6.76 | 7.58 | 6.75 | 7.26 | 7.26 | 8.36% | 645,587 |
| Oct 17, 2025 | 6.95 | 7.27 | 6.61 | 6.70 | 6.70 | -6.94% | 459,709 |
| Oct 16, 2025 | 7.33 | 7.47 | 7.07 | 7.20 | 7.20 | 1.27% | 277,713 |
| Oct 15, 2025 | 7.09 | 7.60 | 6.94 | 7.11 | 7.11 | 4.10% | 413,963 |
| Oct 14, 2025 | 6.63 | 7.15 | 6.40 | 6.83 | 6.83 | 2.71% | 263,103 |
| Oct 13, 2025 | 6.23 | 6.69 | 6.23 | 6.65 | 6.65 | 8.66% | 138,508 |
| Oct 10, 2025 | 6.45 | 6.74 | 6.08 | 6.12 | 6.12 | -4.82% | 224,310 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.22 | 6.43 | 6.43 | -1.68% | 110,924 |
| Oct 8, 2025 | 6.66 | 6.70 | 6.43 | 6.54 | 6.54 | -2.10% | 190,349 |
| Oct 7, 2025 | 6.10 | 6.82 | 6.07 | 6.68 | 6.68 | 10.23% | 564,486 |
| Oct 6, 2025 | 6.24 | 6.26 | 6.05 | 6.06 | 6.06 | -0.66% | 189,219 |
| Oct 3, 2025 | 6.05 | 6.36 | 6.01 | 6.10 | 6.10 | 1.16% | 267,474 |
| Oct 2, 2025 | 6.25 | 6.37 | 5.96 | 6.03 | 6.03 | -2.27% | 341,202 |
| Oct 1, 2025 | 6.00 | 6.19 | 5.90 | 6.17 | 6.17 | 1.82% | 294,328 |
| Sep 30, 2025 | 5.86 | 6.23 | 5.86 | 6.06 | 6.06 | 2.54% | 104,545 |
| Sep 29, 2025 | 6.05 | 6.08 | 5.88 | 5.91 | 5.91 | -3.43% | 80,013 |
| Sep 26, 2025 | 6.05 | 6.16 | 6.02 | 6.12 | 6.12 | 1.16% | 91,973 |
| Sep 25, 2025 | 5.74 | 6.20 | 5.73 | 6.05 | 6.05 | 1.17% | 117,118 |
| Sep 24, 2025 | 6.06 | 6.23 | 5.94 | 5.98 | 5.98 | -1.81% | 117,204 |
| Sep 23, 2025 | 6.20 | 6.43 | 6.00 | 6.09 | 6.09 | -2.87% | 186,688 |
| Sep 22, 2025 | 5.77 | 6.30 | 5.71 | 6.27 | 6.27 | 7.92% | 260,690 |
| Sep 19, 2025 | 6.10 | 6.20 | 5.61 | 5.81 | 5.81 | -3.97% | 399,372 |
| Sep 18, 2025 | 5.65 | 6.14 | 5.65 | 6.05 | 6.05 | 9.40% | 259,432 |
| Sep 17, 2025 | 5.81 | 5.83 | 5.28 | 5.53 | 5.53 | -5.47% | 184,442 |
| Sep 16, 2025 | 5.67 | 5.85 | 5.60 | 5.85 | 5.85 | 3.45% | 75,943 |
| Sep 15, 2025 | 5.64 | 5.80 | 5.59 | 5.66 | 5.66 | 0.62% | 67,879 |
| Sep 12, 2025 | 5.53 | 5.65 | 5.47 | 5.62 | 5.62 | 2.18% | 80,413 |
| Sep 11, 2025 | 5.30 | 5.56 | 5.29 | 5.50 | 5.50 | 4.36% | 53,451 |
| Sep 10, 2025 | 5.42 | 5.44 | 5.25 | 5.27 | 5.27 | -2.59% | 78,602 |
| Sep 9, 2025 | 5.10 | 5.41 | 5.04 | 5.41 | 5.41 | 6.71% | 122,758 |
| Sep 8, 2025 | 5.13 | 5.26 | 5.00 | 5.07 | 5.07 | -1.36% | 75,936 |
| Sep 5, 2025 | 5.15 | 5.25 | 5.11 | 5.14 | 5.14 | 0.39% | 68,093 |
| Sep 4, 2025 | 4.90 | 5.13 | 4.83 | 5.12 | 5.12 | 4.28% | 104,499 |
| Sep 3, 2025 | 4.86 | 4.94 | 4.85 | 4.91 | 4.91 | 0.41% | 97,752 |
| Sep 2, 2025 | 5.02 | 5.07 | 4.80 | 4.89 | 4.89 | -4.68% | 349,795 |
| 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 |