QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
4.565
-0.205 (-4.30%)
Apr 17, 2025, 4:00 PM EDT - Market closed
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 5.95 | 6.21 | 5.90 | 6.12 | 6.12 | 2.86% | 105,272 |
| Mar 18, 2025 | 6.06 | 6.13 | 5.86 | 5.95 | 5.95 | -3.25% | 183,017 |
| Mar 17, 2025 | 5.97 | 6.30 | 5.96 | 6.15 | 6.15 | 3.02% | 136,656 |
| Mar 14, 2025 | 5.81 | 5.99 | 5.61 | 5.97 | 5.97 | 5.48% | 187,438 |
| Mar 13, 2025 | 5.99 | 6.04 | 5.61 | 5.66 | 5.66 | -5.51% | 137,828 |
| Mar 12, 2025 | 5.99 | 6.07 | 5.87 | 5.99 | 5.99 | 2.57% | 104,291 |
| Mar 11, 2025 | 5.83 | 5.95 | 5.55 | 5.84 | 5.84 | -0.51% | 187,113 |
| Mar 10, 2025 | 6.04 | 6.15 | 5.74 | 5.87 | 5.87 | -5.17% | 205,868 |
| Mar 7, 2025 | 6.16 | 6.23 | 5.85 | 6.19 | 6.19 | 0.32% | 152,236 |
| Mar 6, 2025 | 6.20 | 6.45 | 6.03 | 6.17 | 6.17 | -2.83% | 125,120 |
| Mar 5, 2025 | 6.13 | 6.36 | 5.87 | 6.35 | 6.35 | 6.19% | 173,203 |
| Mar 4, 2025 | 5.60 | 6.20 | 5.56 | 5.98 | 5.98 | 5.65% | 331,547 |
| Mar 3, 2025 | 6.30 | 6.30 | 5.66 | 5.66 | 5.66 | -7.97% | 333,923 |
| Feb 28, 2025 | 6.10 | 6.30 | 5.92 | 6.15 | 6.15 | 1.07% | 358,378 |
| Feb 27, 2025 | 7.23 | 7.25 | 6.07 | 6.09 | 6.09 | -16.76% | 395,799 |
| Feb 26, 2025 | 7.00 | 7.69 | 6.86 | 7.31 | 7.31 | 10.93% | 713,399 |
| Feb 25, 2025 | 6.96 | 7.02 | 6.41 | 6.59 | 6.59 | -4.91% | 454,608 |
| Feb 24, 2025 | 7.38 | 7.43 | 6.90 | 6.93 | 6.93 | -5.07% | 355,340 |
| Feb 21, 2025 | 8.23 | 8.34 | 7.24 | 7.30 | 7.30 | -10.21% | 255,509 |
| Feb 20, 2025 | 8.38 | 8.52 | 7.87 | 8.13 | 8.13 | -2.98% | 197,625 |
| Feb 19, 2025 | 8.04 | 8.61 | 7.91 | 8.38 | 8.38 | 5.14% | 242,298 |
| Feb 18, 2025 | 8.30 | 8.58 | 7.81 | 7.97 | 7.97 | -3.39% | 302,458 |
| Feb 14, 2025 | 7.34 | 8.40 | 7.33 | 8.25 | 8.25 | 13.79% | 582,421 |
| Feb 13, 2025 | 7.13 | 7.26 | 6.95 | 7.25 | 7.25 | 2.26% | 112,064 |
| Feb 12, 2025 | 6.75 | 7.12 | 6.75 | 7.09 | 7.09 | 3.65% | 167,337 |
| Feb 11, 2025 | 7.24 | 7.28 | 6.82 | 6.84 | 6.84 | -6.43% | 202,814 |
| Feb 10, 2025 | 7.42 | 7.52 | 7.22 | 7.31 | 7.31 | -0.95% | 216,250 |
| Feb 7, 2025 | 7.83 | 8.10 | 7.28 | 7.38 | 7.38 | -5.51% | 267,971 |
| Feb 6, 2025 | 7.96 | 8.26 | 7.67 | 7.81 | 7.81 | -1.64% | 170,242 |