QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
20.55
+0.66 (3.32%)
May 11, 2026, 11:25 AM EDT - Market open
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 20.00 | 20.34 | 19.76 | 19.98 | - | 0.45% | 120,491 |
| May 8, 2026 | 17.90 | 19.90 | 17.71 | 19.89 | 19.89 | 13.27% | 1,010,307 |
| May 7, 2026 | 18.58 | 18.60 | 17.00 | 17.56 | 17.56 | -5.49% | 578,221 |
| May 6, 2026 | 18.44 | 18.98 | 17.16 | 18.58 | 18.58 | 2.14% | 596,445 |
| May 5, 2026 | 18.43 | 18.83 | 17.60 | 18.19 | 18.19 | -0.66% | 691,814 |
| May 4, 2026 | 16.77 | 18.88 | 16.77 | 18.31 | 18.31 | 12.19% | 1,098,708 |
| May 1, 2026 | 15.15 | 16.80 | 14.91 | 16.32 | 16.32 | 2.19% | 496,898 |
| Apr 30, 2026 | 14.30 | 16.14 | 13.97 | 15.97 | 15.97 | 13.26% | 637,208 |
| Apr 29, 2026 | 13.93 | 14.73 | 13.50 | 14.10 | 14.10 | 4.37% | 484,717 |
| Apr 28, 2026 | 14.65 | 15.40 | 13.34 | 13.51 | 13.51 | -13.95% | 894,625 |
| Apr 27, 2026 | 14.61 | 16.89 | 14.39 | 15.70 | 15.70 | 20.03% | 2,209,955 |
| Apr 24, 2026 | 12.12 | 13.80 | 11.99 | 13.08 | 13.08 | 10.10% | 1,348,624 |
| Apr 23, 2026 | 12.35 | 12.60 | 11.59 | 11.88 | 11.88 | -4.35% | 206,901 |
| Apr 22, 2026 | 12.30 | 12.64 | 12.30 | 12.42 | 12.42 | 1.39% | 98,738 |
| Apr 21, 2026 | 11.97 | 12.74 | 11.91 | 12.25 | 12.25 | 2.51% | 166,299 |
| Apr 20, 2026 | 11.87 | 12.27 | 11.78 | 11.95 | 11.95 | 0.08% | 94,459 |
| Apr 17, 2026 | 12.63 | 12.73 | 11.69 | 11.94 | 11.94 | -3.71% | 254,888 |
| Apr 16, 2026 | 12.34 | 12.60 | 11.92 | 12.40 | 12.40 | 0.49% | 168,004 |
| Apr 15, 2026 | 11.78 | 12.36 | 11.68 | 12.34 | 12.34 | 4.66% | 209,174 |
| Apr 14, 2026 | 11.42 | 11.80 | 11.10 | 11.79 | 11.79 | 4.52% | 213,618 |
| Apr 13, 2026 | 11.02 | 11.30 | 10.90 | 11.28 | 11.28 | 1.53% | 169,027 |
| Apr 10, 2026 | 10.89 | 11.49 | 10.89 | 11.11 | 11.11 | 2.87% | 270,559 |
| Apr 9, 2026 | 10.08 | 10.86 | 10.08 | 10.80 | 10.80 | 7.89% | 256,562 |
| Apr 8, 2026 | 10.27 | 10.36 | 9.61 | 10.01 | 10.01 | 0.70% | 345,110 |
| Apr 7, 2026 | 9.90 | 10.16 | 9.53 | 9.94 | 9.94 | 0.40% | 182,813 |
| Apr 6, 2026 | 9.99 | 10.37 | 9.71 | 9.90 | 9.90 | -0.50% | 175,699 |
| Apr 2, 2026 | 9.61 | 10.17 | 9.50 | 9.95 | 9.95 | -0.30% | 133,772 |
| Apr 1, 2026 | 9.50 | 10.22 | 9.45 | 9.98 | 9.98 | 6.40% | 265,992 |
| Mar 31, 2026 | 9.08 | 9.49 | 9.00 | 9.38 | 9.38 | 3.42% | 124,612 |
| Mar 30, 2026 | 9.48 | 9.50 | 8.82 | 9.07 | 9.07 | -4.83% | 208,403 |
| Mar 27, 2026 | 9.45 | 9.61 | 9.32 | 9.53 | 9.53 | -0.94% | 101,109 |
| Mar 26, 2026 | 9.80 | 9.92 | 9.50 | 9.62 | 9.62 | -3.51% | 120,389 |
| Mar 25, 2026 | 9.51 | 10.20 | 9.46 | 9.97 | 9.97 | 6.52% | 301,375 |
| Mar 24, 2026 | 9.15 | 9.57 | 9.04 | 9.36 | 9.36 | 1.08% | 123,130 |
| Mar 23, 2026 | 9.49 | 9.52 | 9.07 | 9.26 | 9.26 | -0.64% | 97,969 |
| Mar 20, 2026 | 9.50 | 9.58 | 9.04 | 9.32 | 9.32 | -1.69% | 107,156 |
| Mar 19, 2026 | 8.92 | 9.63 | 8.75 | 9.48 | 9.48 | 2.49% | 194,360 |
| Mar 18, 2026 | 9.05 | 9.32 | 8.61 | 9.25 | 9.25 | 1.98% | 218,324 |
| Mar 17, 2026 | 9.00 | 10.14 | 8.80 | 9.07 | 9.07 | 0.78% | 453,504 |
| Mar 16, 2026 | 9.17 | 9.44 | 8.98 | 9.00 | 9.00 | - | 115,151 |
| Mar 13, 2026 | 8.96 | 9.53 | 8.95 | 9.00 | 9.00 | 1.01% | 263,814 |
| Mar 12, 2026 | 9.36 | 9.81 | 8.85 | 8.91 | 8.91 | -4.81% | 193,416 |
| Mar 11, 2026 | 9.31 | 9.71 | 9.21 | 9.36 | 9.36 | 0.75% | 282,649 |
| Mar 10, 2026 | 8.53 | 9.77 | 8.53 | 9.29 | 9.29 | 8.40% | 343,340 |
| Mar 9, 2026 | 8.31 | 8.64 | 8.01 | 8.57 | 8.57 | -1.61% | 197,327 |
| Mar 6, 2026 | 8.50 | 9.15 | 8.36 | 8.71 | 8.71 | -0.80% | 172,665 |
| Mar 5, 2026 | 8.78 | 9.43 | 8.60 | 8.78 | 8.78 | -0.23% | 203,056 |
| Mar 4, 2026 | 7.79 | 9.59 | 7.70 | 8.80 | 8.80 | 12.97% | 648,836 |
| Mar 3, 2026 | 7.86 | 7.94 | 7.38 | 7.79 | 7.79 | -3.47% | 109,400 |
| Mar 2, 2026 | 8.01 | 8.30 | 7.93 | 8.07 | 8.07 | -1.94% | 146,153 |