Skip to main content
QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
18.53
+0.12 (0.65%)
At close: Jun 26, 2026, 4:00 PM EDT
18.49
-0.04 (-0.22%)
After-hours: Jun 26, 2026, 7:05 PM EDT

QuickLogic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.5518.7817.2418.5318.530.65%2,635,705
Jun 25, 202618.3518.7017.1518.4118.413.84%448,297
Jun 24, 202620.0120.1717.1817.7317.73-11.06%501,786
Jun 23, 202620.7521.8519.8519.9419.94-9.12%591,792
Jun 22, 202622.4122.5020.8521.9421.940.16%445,828
Jun 18, 202621.3722.1520.5621.9021.904.99%465,521
Jun 17, 202620.9521.7620.7120.8620.860.87%355,761
Jun 16, 202621.7722.0220.5320.6820.68-4.61%351,048
Jun 15, 202622.5022.7220.8721.6821.68-0.60%344,726
Jun 12, 202621.9722.5421.1421.8121.810.05%330,111
Jun 11, 202620.1121.8520.1121.8021.8011.22%306,117
Jun 10, 202619.3920.5018.5119.6019.60-0.51%319,648
Jun 9, 202621.5221.7018.0719.7019.70-5.20%515,571
Jun 8, 202620.9921.0920.2020.7820.783.90%326,932
Jun 5, 202622.6623.0219.8220.0020.00-15.75%807,958
Jun 4, 202621.7824.3321.4723.7423.742.99%463,763
Jun 3, 202622.1823.2421.2923.0523.055.73%664,407
Jun 2, 202621.3422.7221.1921.8021.805.57%459,651
Jun 1, 202620.2021.3920.2020.6520.65-0.39%344,152
May 29, 202621.9322.1319.9520.7320.73-3.85%633,408
May 28, 202622.2022.4721.2521.5621.56-4.28%504,183
May 27, 202623.0023.2821.5222.5322.53-0.99%490,622
May 26, 202622.6123.8021.5222.7522.7513.13%844,518
May 22, 202620.3220.7719.9920.1120.11-0.30%361,230
May 21, 202620.0120.6019.6020.1720.17-1.42%362,903
May 20, 202619.2020.6718.9820.4620.4614.17%726,226
May 19, 202617.8818.3716.5417.9217.92-2.93%631,193
May 18, 202619.2019.5317.6418.4618.46-3.35%817,677
May 15, 202619.7520.1818.7119.1019.10-7.37%774,643
May 14, 202622.1822.6919.4720.6220.62-5.54%769,347
May 13, 202618.5022.1018.3721.8321.8314.59%1,437,749
May 12, 202619.9620.7618.6419.0519.05-7.93%1,132,149
May 11, 202620.0021.4819.3720.6920.694.02%1,037,629
May 8, 202617.9019.9017.7119.8919.8913.27%1,031,036
May 7, 202618.5818.6017.0017.5617.56-5.49%622,901
May 6, 202618.4418.9817.1618.5818.582.14%602,985
May 5, 202618.4318.8317.6018.1918.19-0.66%697,436
May 4, 202616.7718.8816.7718.3118.3112.19%1,099,641
May 1, 202615.1516.8014.9116.3216.322.19%499,189
Apr 30, 202614.3016.1413.9715.9715.9713.26%642,448
Apr 29, 202613.9314.7313.5014.1014.104.37%486,784
Apr 28, 202614.6515.4013.3413.5113.51-13.95%894,625
Apr 27, 202614.6116.8914.3915.7015.7020.03%2,209,955
Apr 24, 202612.1213.8011.9913.0813.0810.10%1,348,624
Apr 23, 202612.3512.6011.5911.8811.88-4.35%206,901
Apr 22, 202612.3012.6412.3012.4212.421.39%98,738
Apr 21, 202611.9712.7411.9112.2512.252.51%166,299
Apr 20, 202611.8712.2711.7811.9511.950.08%94,459
Apr 17, 202612.6312.7311.6911.9411.94-3.71%254,888
Apr 16, 202612.3412.6011.9212.4012.400.49%168,004
Apr 15, 202611.7812.3611.6812.3412.344.66%209,174
Apr 14, 202611.4211.8011.1011.7911.794.52%213,618
Apr 13, 202611.0211.3010.9011.2811.281.53%169,027
Apr 10, 202610.8911.4910.8911.1111.112.87%270,559
Apr 9, 202610.0810.8610.0810.8010.807.89%256,562
Apr 8, 202610.2710.369.6110.0110.010.70%345,110
Apr 7, 20269.9010.169.539.949.940.40%182,813
Apr 6, 20269.9910.379.719.909.90-0.50%175,699
Apr 2, 20269.6110.179.509.959.95-0.30%133,772
Apr 1, 20269.5010.229.459.989.986.40%265,992
Mar 31, 20269.089.499.009.389.383.42%124,612
Mar 30, 20269.489.508.829.079.07-4.83%208,403
Mar 27, 20269.459.619.329.539.53-0.94%101,109
Mar 26, 20269.809.929.509.629.62-3.51%120,389
Mar 25, 20269.5110.209.469.979.976.52%301,375
Mar 24, 20269.159.579.049.369.361.08%123,130
Mar 23, 20269.499.529.079.269.26-0.64%97,969
Mar 20, 20269.509.589.049.329.32-1.69%107,156
Mar 19, 20268.929.638.759.489.482.49%194,360
Mar 18, 20269.059.328.619.259.251.98%218,324
Mar 17, 20269.0010.148.809.079.070.78%453,504
Mar 16, 20269.179.448.989.009.00-115,151
Mar 13, 20268.969.538.959.009.001.01%263,814
Mar 12, 20269.369.818.858.918.91-4.81%193,416
Mar 11, 20269.319.719.219.369.360.75%282,649
Mar 10, 20268.539.778.539.299.298.40%343,340
Mar 9, 20268.318.648.018.578.57-1.61%197,327
Mar 6, 20268.509.158.368.718.71-0.80%172,665
Mar 5, 20268.789.438.608.788.78-0.23%203,056
Mar 4, 20267.799.597.708.808.8012.97%648,836
Mar 3, 20267.867.947.387.797.79-3.47%109,400
Mar 2, 20268.018.307.938.078.07-1.94%146,153
Feb 27, 20268.008.327.908.238.230.98%322,458
Feb 26, 20268.248.247.778.158.15-0.85%106,527
Feb 25, 20267.998.357.998.228.223.27%143,342
Feb 24, 20268.008.077.887.967.96-0.50%77,997
Feb 23, 20268.108.107.878.008.00-1.36%97,819
Feb 20, 20268.148.207.918.118.11-0.61%150,298
Feb 19, 20267.928.257.618.168.160.99%190,455
Feb 18, 20267.508.327.508.088.088.46%553,562
Feb 17, 20266.937.746.917.457.458.92%519,378
Feb 13, 20266.726.916.716.846.842.09%39,070
Feb 12, 20267.087.086.586.706.70-4.56%84,614
Feb 11, 20267.157.166.887.027.020.72%76,767
Feb 10, 20267.227.266.946.976.97-3.19%88,429
Feb 9, 20267.267.287.027.207.201.41%157,445
Feb 6, 20266.677.276.617.107.109.40%145,134
Feb 5, 20266.566.766.386.496.49-2.84%74,765
Feb 4, 20267.127.186.506.686.68-5.78%99,998
Feb 3, 20267.417.416.777.097.09-4.19%165,410