QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
12.20
+0.25 (2.09%)
Apr 21, 2026, 10:15 AM EDT - Market open
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 11.95 | 12.23 | 11.95 | 12.00 | - | 0.42% | 3,874 |
| Apr 20, 2026 | 11.87 | 12.27 | 11.78 | 11.95 | 11.95 | 0.08% | 94,202 |
| Apr 17, 2026 | 12.63 | 12.73 | 11.69 | 11.94 | 11.94 | -3.71% | 254,550 |
| Apr 16, 2026 | 12.34 | 12.60 | 11.92 | 12.40 | 12.40 | 0.49% | 167,970 |
| Apr 15, 2026 | 11.78 | 12.36 | 11.68 | 12.34 | 12.34 | 4.66% | 208,890 |
| Apr 14, 2026 | 11.42 | 11.80 | 11.10 | 11.79 | 11.79 | 4.52% | 213,189 |
| Apr 13, 2026 | 11.02 | 11.30 | 10.90 | 11.28 | 11.28 | 1.53% | 168,706 |
| Apr 10, 2026 | 10.89 | 11.49 | 10.89 | 11.11 | 11.11 | 2.87% | 270,460 |
| Apr 9, 2026 | 10.08 | 10.86 | 10.08 | 10.80 | 10.80 | 7.89% | 255,907 |
| Apr 8, 2026 | 10.27 | 10.36 | 9.61 | 10.01 | 10.01 | 0.70% | 343,782 |
| Apr 7, 2026 | 9.90 | 10.16 | 9.53 | 9.94 | 9.94 | 0.40% | 180,912 |
| 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% | 132,889 |
| 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% | 124,356 |
| Mar 30, 2026 | 9.48 | 9.50 | 8.82 | 9.07 | 9.07 | -4.83% | 206,418 |
| Mar 27, 2026 | 9.45 | 9.61 | 9.32 | 9.53 | 9.53 | -0.94% | 101,063 |
| Mar 26, 2026 | 9.80 | 9.92 | 9.50 | 9.62 | 9.62 | -3.51% | 120,388 |
| Mar 25, 2026 | 9.51 | 10.20 | 9.46 | 9.97 | 9.97 | 6.52% | 301,264 |
| 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 |
| Feb 27, 2026 | 8.00 | 8.32 | 7.90 | 8.23 | 8.23 | 0.98% | 322,458 |
| Feb 26, 2026 | 8.24 | 8.24 | 7.77 | 8.15 | 8.15 | -0.85% | 106,527 |
| Feb 25, 2026 | 7.99 | 8.35 | 7.99 | 8.22 | 8.22 | 3.27% | 143,342 |
| Feb 24, 2026 | 8.00 | 8.07 | 7.88 | 7.96 | 7.96 | -0.50% | 77,997 |
| Feb 23, 2026 | 8.10 | 8.10 | 7.87 | 8.00 | 8.00 | -1.36% | 97,819 |
| Feb 20, 2026 | 8.14 | 8.20 | 7.91 | 8.11 | 8.11 | -0.61% | 150,298 |
| Feb 19, 2026 | 7.92 | 8.25 | 7.61 | 8.16 | 8.16 | 0.99% | 190,455 |
| Feb 18, 2026 | 7.50 | 8.32 | 7.50 | 8.08 | 8.08 | 8.46% | 553,562 |
| Feb 17, 2026 | 6.93 | 7.74 | 6.91 | 7.45 | 7.45 | 8.92% | 519,378 |
| Feb 13, 2026 | 6.72 | 6.91 | 6.71 | 6.84 | 6.84 | 2.09% | 39,070 |
| Feb 12, 2026 | 7.08 | 7.08 | 6.58 | 6.70 | 6.70 | -4.56% | 84,614 |
| Feb 11, 2026 | 7.15 | 7.16 | 6.88 | 7.02 | 7.02 | 0.72% | 76,767 |
| Feb 10, 2026 | 7.22 | 7.26 | 6.94 | 6.97 | 6.97 | -3.19% | 88,429 |
| Feb 9, 2026 | 7.26 | 7.28 | 7.02 | 7.20 | 7.20 | 1.41% | 157,445 |