QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
8.57
-0.14 (-1.61%)
At close: Mar 9, 2026, 4:00 PM EDT
8.19
-0.38 (-4.43%)
After-hours: Mar 9, 2026, 5:03 PM EDT
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.31 | 8.64 | 8.01 | 8.57 | 8.57 | -1.61% | 197,232 |
| Mar 6, 2026 | 8.50 | 9.15 | 8.36 | 8.71 | 8.71 | -0.80% | 172,323 |
| 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% | 632,726 |
| 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% | 146,119 |
| Feb 27, 2026 | 8.00 | 8.32 | 7.90 | 8.23 | 8.23 | 0.98% | 322,358 |
| Feb 26, 2026 | 8.24 | 8.24 | 7.77 | 8.15 | 8.15 | -0.85% | 106,514 |
| 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% | 97,809 |
| Feb 20, 2026 | 8.14 | 8.20 | 7.91 | 8.11 | 8.11 | -0.61% | 150,297 |
| Feb 19, 2026 | 7.92 | 8.25 | 7.61 | 8.16 | 8.16 | 0.99% | 190,368 |
| Feb 18, 2026 | 7.50 | 8.32 | 7.50 | 8.08 | 8.08 | 8.46% | 551,889 |
| 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 |
| Feb 6, 2026 | 6.67 | 7.27 | 6.61 | 7.10 | 7.10 | 9.40% | 145,134 |
| Feb 5, 2026 | 6.56 | 6.76 | 6.38 | 6.49 | 6.49 | -2.84% | 74,765 |
| Feb 4, 2026 | 7.12 | 7.18 | 6.50 | 6.68 | 6.68 | -5.78% | 99,998 |
| Feb 3, 2026 | 7.41 | 7.41 | 6.77 | 7.09 | 7.09 | -4.19% | 165,410 |
| Feb 2, 2026 | 7.33 | 7.58 | 7.22 | 7.40 | 7.40 | 0.54% | 82,661 |
| Jan 30, 2026 | 7.78 | 7.94 | 7.28 | 7.36 | 7.36 | -8.00% | 128,660 |
| Jan 29, 2026 | 8.11 | 8.43 | 7.64 | 8.00 | 8.00 | -1.23% | 161,453 |
| Jan 28, 2026 | 8.40 | 8.60 | 8.00 | 8.10 | 8.10 | -2.53% | 147,978 |
| Jan 27, 2026 | 8.25 | 8.41 | 8.18 | 8.31 | 8.31 | 0.73% | 143,909 |
| Jan 26, 2026 | 8.53 | 8.53 | 8.05 | 8.25 | 8.25 | -3.28% | 131,579 |
| Jan 23, 2026 | 8.83 | 8.86 | 8.30 | 8.53 | 8.53 | -3.40% | 252,195 |
| Jan 22, 2026 | 9.12 | 9.27 | 8.65 | 8.83 | 8.83 | -1.89% | 192,520 |
| Jan 21, 2026 | 8.97 | 9.19 | 8.69 | 9.00 | 9.00 | 1.93% | 276,706 |
| Jan 20, 2026 | 8.24 | 8.99 | 8.05 | 8.83 | 8.83 | 4.62% | 267,736 |
| Jan 16, 2026 | 7.81 | 8.50 | 7.81 | 8.44 | 8.44 | 8.48% | 295,946 |
| Jan 15, 2026 | 7.98 | 8.09 | 7.76 | 7.78 | 7.78 | -0.89% | 115,178 |
| Jan 14, 2026 | 7.56 | 8.10 | 7.51 | 7.85 | 7.85 | 6.66% | 276,576 |
| Jan 13, 2026 | 7.31 | 7.57 | 7.30 | 7.36 | 7.36 | 1.24% | 112,257 |
| Jan 12, 2026 | 7.62 | 7.63 | 7.21 | 7.27 | 7.27 | -6.56% | 153,906 |
| Jan 9, 2026 | 7.46 | 7.88 | 7.43 | 7.78 | 7.78 | 4.43% | 223,061 |
| Jan 8, 2026 | 7.29 | 7.49 | 7.05 | 7.45 | 7.45 | 1.09% | 125,487 |
| Jan 7, 2026 | 7.23 | 7.42 | 7.05 | 7.37 | 7.37 | 1.38% | 131,327 |
| Jan 6, 2026 | 6.87 | 7.32 | 6.82 | 7.27 | 7.27 | 7.54% | 198,102 |
| Jan 5, 2026 | 6.43 | 6.95 | 6.38 | 6.76 | 6.76 | 7.64% | 249,601 |
| Jan 2, 2026 | 6.05 | 6.34 | 6.03 | 6.28 | 6.28 | 4.49% | 57,053 |
| Dec 31, 2025 | 6.08 | 6.09 | 5.86 | 6.01 | 6.01 | -0.50% | 98,720 |
| Dec 30, 2025 | 6.12 | 6.19 | 6.02 | 6.04 | 6.04 | -1.63% | 81,107 |
| Dec 29, 2025 | 6.31 | 6.39 | 6.06 | 6.14 | 6.14 | -4.36% | 118,704 |
| Dec 26, 2025 | 6.36 | 6.63 | 6.30 | 6.42 | 6.42 | 0.31% | 101,756 |
| Dec 24, 2025 | 6.44 | 6.51 | 6.29 | 6.40 | 6.40 | -1.54% | 28,640 |
| Dec 23, 2025 | 6.40 | 6.69 | 6.40 | 6.50 | 6.50 | 0.62% | 87,617 |
| Dec 22, 2025 | 6.45 | 6.65 | 6.34 | 6.46 | 6.46 | 1.73% | 81,048 |
| Dec 19, 2025 | 6.49 | 6.75 | 6.23 | 6.35 | 6.35 | -1.24% | 136,969 |
| Dec 18, 2025 | 6.21 | 7.13 | 6.21 | 6.43 | 6.43 | 10.10% | 399,327 |
| Dec 17, 2025 | 6.10 | 6.10 | 5.81 | 5.84 | 5.84 | -3.63% | 77,047 |
| Dec 16, 2025 | 6.09 | 6.18 | 6.01 | 6.06 | 6.06 | -0.33% | 47,478 |
| Dec 15, 2025 | 6.30 | 6.41 | 6.03 | 6.08 | 6.08 | -3.18% | 118,146 |
| Dec 12, 2025 | 6.40 | 6.80 | 6.26 | 6.28 | 6.28 | -2.03% | 156,682 |
| Dec 11, 2025 | 6.28 | 6.41 | 6.12 | 6.41 | 6.41 | 0.63% | 49,366 |
| Dec 10, 2025 | 6.34 | 6.44 | 6.23 | 6.37 | 6.37 | - | 79,603 |
| Dec 9, 2025 | 6.22 | 6.45 | 6.22 | 6.37 | 6.37 | 1.76% | 52,431 |
| Dec 8, 2025 | 6.33 | 6.42 | 6.21 | 6.26 | 6.26 | -0.48% | 66,258 |
| Dec 5, 2025 | 6.43 | 6.52 | 6.25 | 6.29 | 6.29 | -2.18% | 60,218 |
| Dec 4, 2025 | 6.30 | 6.54 | 6.10 | 6.43 | 6.43 | 2.06% | 111,508 |
| Dec 3, 2025 | 5.98 | 6.31 | 5.96 | 6.30 | 6.30 | 5.88% | 81,382 |
| Dec 2, 2025 | 6.05 | 6.29 | 5.89 | 5.95 | 5.95 | -1.82% | 96,095 |
| Dec 1, 2025 | 6.18 | 6.25 | 6.00 | 6.06 | 6.06 | -3.81% | 96,747 |
| Nov 28, 2025 | 6.20 | 6.36 | 6.10 | 6.30 | 6.30 | 3.28% | 215,208 |
| Nov 26, 2025 | 6.06 | 6.20 | 5.97 | 6.10 | 6.10 | 2.52% | 120,710 |
| Nov 25, 2025 | 5.95 | 6.08 | 5.79 | 5.95 | 5.95 | -1.00% | 73,521 |
| Nov 24, 2025 | 5.80 | 6.07 | 5.80 | 6.01 | 6.01 | 3.89% | 80,449 |
| Nov 21, 2025 | 5.49 | 5.93 | 5.41 | 5.79 | 5.79 | 5.47% | 170,476 |
| Nov 20, 2025 | 5.95 | 6.32 | 5.28 | 5.49 | 5.49 | -6.72% | 183,397 |
| Nov 19, 2025 | 5.87 | 6.12 | 5.84 | 5.88 | 5.88 | 0.17% | 98,667 |
| Nov 18, 2025 | 5.86 | 5.96 | 5.69 | 5.87 | 5.87 | -1.34% | 165,115 |
| Nov 17, 2025 | 6.02 | 6.30 | 5.86 | 5.95 | 5.95 | -3.09% | 115,185 |
| Nov 14, 2025 | 5.75 | 6.21 | 5.68 | 6.14 | 6.14 | 3.89% | 151,720 |
| Nov 13, 2025 | 6.21 | 6.22 | 5.70 | 5.91 | 5.91 | -4.98% | 236,755 |
| Nov 12, 2025 | 6.76 | 7.17 | 6.02 | 6.22 | 6.22 | -13.25% | 428,574 |
| Nov 11, 2025 | 7.17 | 7.30 | 6.89 | 7.17 | 7.17 | -0.83% | 126,086 |
| Nov 10, 2025 | 7.26 | 7.41 | 7.03 | 7.23 | 7.23 | 1.12% | 113,320 |
| Nov 7, 2025 | 7.00 | 7.15 | 6.70 | 7.15 | 7.15 | - | 131,905 |
| Nov 6, 2025 | 7.28 | 7.35 | 7.09 | 7.15 | 7.15 | -2.46% | 190,737 |
| Nov 5, 2025 | 7.60 | 7.60 | 7.13 | 7.33 | 7.33 | -3.55% | 144,294 |
| Nov 4, 2025 | 7.13 | 7.61 | 6.96 | 7.60 | 7.60 | 0.26% | 473,032 |
| Nov 3, 2025 | 7.85 | 7.88 | 7.48 | 7.58 | 7.58 | -4.05% | 205,877 |
| Oct 31, 2025 | 7.19 | 7.92 | 7.16 | 7.90 | 7.90 | 11.27% | 308,882 |
| Oct 30, 2025 | 7.20 | 7.39 | 7.05 | 7.10 | 7.10 | -4.05% | 123,543 |
| Oct 29, 2025 | 6.85 | 7.62 | 6.84 | 7.40 | 7.40 | 8.82% | 317,890 |
| Oct 28, 2025 | 6.62 | 6.92 | 6.61 | 6.80 | 6.80 | 1.19% | 97,786 |
| Oct 27, 2025 | 7.03 | 7.15 | 6.70 | 6.72 | 6.72 | -4.27% | 178,175 |
| Oct 24, 2025 | 6.63 | 7.27 | 6.57 | 7.02 | 7.02 | 7.67% | 261,801 |
| Oct 23, 2025 | 6.10 | 6.65 | 6.10 | 6.52 | 6.52 | 6.36% | 137,795 |
| Oct 22, 2025 | 6.53 | 6.60 | 5.90 | 6.13 | 6.13 | -8.10% | 354,398 |
| Oct 21, 2025 | 7.27 | 7.33 | 6.53 | 6.67 | 6.67 | -8.13% | 301,460 |
| 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 |