QuickLogic Corporation QUIK
NASDAQ · United States · Electronic Technology
$11.36+0.17 (+1.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11.36 | +1.52% | $11.26 | $11.43 | $11.11 | 193.70K |
| 2026-09-29 | $11.19 | +2.57% | $11.08 | $11.35 | $10.86 | 186.90K |
| 2026-09-28 | $10.91 | -0.46% | $10.96 | $11.10 | $10.76 | 154.30K |
| 2026-09-25 | $10.96 | -0.27% | $11.03 | $11.16 | $10.84 | 149.30K |
| 2026-09-24 | $10.99 | -2.14% | $11.01 | $11.25 | $10.68 | 173.60K |
| 2026-09-23 | $11.23 | +2.28% | $10.91 | $11.24 | $10.62 | 229.40K |
| 2026-09-22 | $10.98 | +2.23% | $10.73 | $11.03 | $10.73 | 370.40K |
| 2026-09-21 | $10.74 | +0.19% | $10.23 | $10.78 | $9.94 | 268.40K |
| 2026-09-18 | $10.72 | +1.90% | $10.51 | $10.77 | $10.50 | 255.70K |
| 2026-09-17 | $10.52 | +5.09% | $10.32 | $10.65 | $10.24 | 315.30K |
| 2026-09-16 | $10.01 | -1.86% | $10.25 | $10.31 | $9.73 | 315.10K |
| 2026-09-15 | $10.20 | -1.26% | $10.44 | $10.46 | $10.11 | 203.40K |
| 2026-09-14 | $10.33 | -4.53% | $10.28 | $10.58 | $10.23 | 264.60K |
| 2026-09-11 | $10.82 | +0.84% | $10.76 | $11.08 | $10.74 | 157.10K |
| 2026-09-10 | $10.73 | 0.00% | $10.49 | $10.79 | $10.41 | 319.70K |
| 2026-09-09 | $10.73 | -2.01% | $11.02 | $11.02 | $10.63 | 216.60K |
| 2026-09-08 | $10.95 | +1.77% | $10.93 | $11.23 | $10.81 | 225.10K |
| 2026-09-04 | $10.76 | +1.41% | $10.67 | $10.92 | $10.61 | 181.90K |
| 2026-09-03 | $10.61 | +1.05% | $10.49 | $10.86 | $10.28 | 210.50K |
| 2026-09-02 | $10.50 | -0.57% | $10.58 | $10.62 | $10.30 | 256.20K |
| 2026-09-01 | $10.56 | -1.58% | $10.50 | $10.59 | $10.25 | 286.90K |
| 2026-08-31 | $10.73 | -0.74% | $10.83 | $10.91 | $10.63 | 225.80K |
| 2026-08-28 | $10.81 | -4.51% | $11.20 | $11.28 | $10.81 | 213.40K |
| 2026-08-27 | $11.32 | +1.43% | $11.39 | $11.48 | $11.19 | 153.80K |
| 2026-08-26 | $11.16 | -1.85% | $11.38 | $11.48 | $11.06 | 147.80K |
| 2026-08-25 | $11.37 | +0.89% | $11.61 | $11.61 | $11.18 | 146.00K |
| 2026-08-24 | $11.27 | -1.49% | $11.15 | $11.34 | $10.78 | 238.10K |
| 2026-08-21 | $11.44 | +0.88% | $11.51 | $11.73 | $11.00 | 289.70K |
| 2026-08-20 | $11.34 | -2.41% | $11.56 | $11.81 | $11.13 | 276.70K |
| 2026-08-19 | $11.62 | -3.73% | $12.21 | $12.21 | $11.31 | 283.80K |
| 2026-08-18 | $12.07 | -4.43% | $12.25 | $12.40 | $11.66 | 416.90K |
| 2026-08-17 | $12.63 | -1.02% | $12.80 | $13.12 | $12.55 | 256.00K |
| 2026-08-14 | $12.76 | +1.59% | $12.70 | $13.14 | $12.63 | 202.30K |
| 2026-08-13 | $12.56 | -3.98% | $13.00 | $13.13 | $12.31 | 380.50K |
| 2026-08-12 | $13.08 | -8.08% | $13.75 | $13.75 | $12.26 | 801.50K |
| 2026-08-11 | $14.23 | +3.42% | $14.22 | $14.38 | $13.61 | 220.70K |
| 2026-08-10 | $13.76 | -5.23% | $14.58 | $14.65 | $13.72 | 226.10K |
| 2026-08-07 | $14.52 | +4.69% | $14.27 | $14.77 | $13.88 | 167.80K |
| 2026-08-06 | $13.87 | +0.36% | $13.80 | $14.52 | $13.50 | 126.60K |
| 2026-08-05 | $13.82 | -5.67% | $14.36 | $14.50 | $13.82 | 183.00K |
| 2026-08-04 | $14.65 | +9.33% | $14.05 | $14.81 | $13.99 | 317.10K |
| 2026-08-03 | $13.40 | +2.21% | $12.79 | $13.63 | $12.66 | 152.10K |
| 2026-07-31 | $13.11 | +1.86% | $13.26 | $13.37 | $12.50 | 217.00K |
| 2026-07-30 | $12.87 | +8.15% | $12.44 | $13.08 | $12.44 | 208.90K |
| 2026-07-29 | $11.90 | -3.02% | $12.47 | $13.13 | $11.62 | 531.00K |
| 2026-07-28 | $12.27 | -4.66% | $12.66 | $12.88 | $11.53 | 478.00K |
| 2026-07-27 | $12.87 | +1.66% | $12.83 | $12.94 | $12.01 | 237.20K |
| 2026-07-24 | $12.66 | -5.17% | $13.35 | $13.35 | $12.33 | 283.70K |
| 2026-07-23 | $13.35 | -3.19% | $13.42 | $13.86 | $13.05 | 223.70K |
| 2026-07-22 | $13.79 | -2.41% | $13.72 | $14.42 | $13.72 | 188.10K |
| 2026-07-21 | $14.13 | +11.44% | $13.28 | $14.19 | $13.26 | 364.30K |
| 2026-07-20 | $12.68 | -2.46% | $13.20 | $13.37 | $12.61 | 348.60K |
| 2026-07-17 | $13.00 | -0.23% | $12.56 | $13.33 | $12.16 | 317.00K |
| 2026-07-16 | $13.03 | -8.05% | $13.67 | $13.77 | $12.86 | 538.90K |
| 2026-07-15 | $14.17 | -3.41% | $14.95 | $14.95 | $13.66 | 332.90K |
| 2026-07-14 | $14.67 | +0.20% | $15.15 | $15.31 | $14.62 | 258.60K |
| 2026-07-13 | $14.64 | -6.45% | $15.10 | $15.19 | $14.51 | 220.00K |
| 2026-07-10 | $15.65 | -3.34% | $15.86 | $16.03 | $15.04 | 238.00K |
| 2026-07-09 | $16.19 | +3.32% | $15.89 | $16.63 | $15.88 | 285.20K |
| 2026-07-08 | $15.67 | +4.05% | $14.82 | $15.81 | $14.79 | 330.40K |
| 2026-07-07 | $15.06 | -7.21% | $15.95 | $15.98 | $14.45 | 533.10K |
| 2026-07-06 | $16.23 | +1.31% | $16.39 | $17.09 | $16.12 | 340.40K |
| 2026-07-02 | $16.02 | -10.40% | $18.07 | $18.07 | $15.82 | 479.60K |
| 2026-07-01 | $17.88 | -10.47% | $19.17 | $19.29 | $17.73 | 311.20K |
| 2026-06-30 | $19.97 | +5.27% | $19.07 | $20.39 | $19.04 | 285.30K |
| 2026-06-29 | $18.97 | +2.37% | $18.30 | $19.06 | $17.57 | 314.80K |
| 2026-06-26 | $18.53 | +0.65% | $17.55 | $18.78 | $17.24 | 2.70M |
| 2026-06-25 | $18.41 | +3.84% | $18.35 | $18.70 | $17.15 | 448.50K |
| 2026-06-24 | $17.73 | -11.08% | $20.01 | $20.17 | $17.18 | 507.40K |
| 2026-06-23 | $19.94 | -9.12% | $20.75 | $21.85 | $19.85 | 592.00K |
| 2026-06-22 | $21.94 | +0.18% | $22.41 | $22.50 | $20.85 | 447.60K |
| 2026-06-18 | $21.90 | +4.99% | $21.37 | $22.15 | $20.56 | 465.50K |
| 2026-06-17 | $20.86 | +0.87% | $20.95 | $21.76 | $20.71 | 355.70K |
| 2026-06-16 | $20.68 | -4.61% | $21.77 | $22.02 | $20.53 | 350.90K |
| 2026-06-15 | $21.68 | -0.60% | $22.50 | $22.72 | $20.87 | 344.60K |
| 2026-06-12 | $21.81 | +0.05% | $21.97 | $22.54 | $21.14 | 330.10K |
| 2026-06-11 | $21.80 | +11.22% | $20.11 | $21.85 | $20.11 | 306.10K |
| 2026-06-10 | $19.60 | -0.51% | $19.39 | $20.50 | $18.51 | 319.50K |
| 2026-06-09 | $19.70 | -5.20% | $21.52 | $21.70 | $18.07 | 515.60K |
| 2026-06-08 | $20.78 | +3.90% | $20.99 | $21.09 | $20.20 | 326.90K |
| 2026-06-05 | $20.00 | -15.75% | $22.66 | $23.02 | $19.82 | 808.00K |
| 2026-06-04 | $23.74 | +2.99% | $21.78 | $24.33 | $21.47 | 463.70K |
| 2026-06-03 | $23.05 | +5.73% | $22.18 | $23.24 | $21.29 | 664.40K |
| 2026-06-02 | $21.80 | +5.57% | $21.34 | $22.72 | $21.19 | 459.70K |
| 2026-06-01 | $20.65 | -0.39% | $20.20 | $21.39 | $20.20 | 344.20K |
| 2026-05-29 | $20.73 | -3.85% | $21.93 | $22.13 | $19.95 | 632.60K |
| 2026-05-28 | $21.56 | -4.31% | $22.20 | $22.47 | $21.25 | 503.10K |
| 2026-05-27 | $22.53 | -0.97% | $23.00 | $23.28 | $21.52 | 486.30K |
| 2026-05-26 | $22.75 | +13.13% | $22.61 | $23.80 | $21.52 | 841.50K |
| 2026-05-22 | $20.11 | -0.30% | $20.32 | $20.77 | $19.99 | 360.10K |