Skip to main content
QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
13.51
-2.19 (-13.95%)
At close: Apr 28, 2026, 4:00 PM EDT
13.76
+0.25 (1.85%)
After-hours: Apr 28, 2026, 7:56 PM EDT

QuickLogic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.6515.4013.3413.5113.51-13.95%891,107
Apr 27, 202614.6116.8914.3915.7015.7020.03%2,208,514
Apr 24, 202612.1213.8011.9913.0813.0810.10%1,346,608
Apr 23, 202612.3512.6011.5911.8811.88-4.35%205,488
Apr 22, 202612.3012.6412.3012.4212.421.39%97,107
Apr 21, 202611.9712.7411.9112.2512.252.51%166,244
Apr 20, 202611.8712.2711.7811.9511.950.08%94,202
Apr 17, 202612.6312.7311.6911.9411.94-3.71%254,550
Apr 16, 202612.3412.6011.9212.4012.400.49%167,970
Apr 15, 202611.7812.3611.6812.3412.344.66%208,890
Apr 14, 202611.4211.8011.1011.7911.794.52%213,189
Apr 13, 202611.0211.3010.9011.2811.281.53%168,706
Apr 10, 202610.8911.4910.8911.1111.112.87%270,460
Apr 9, 202610.0810.8610.0810.8010.807.89%255,907
Apr 8, 202610.2710.369.6110.0110.010.70%343,782
Apr 7, 20269.9010.169.539.949.940.40%180,912
Apr 6, 20269.9910.379.719.909.90-0.50%175,699
Apr 2, 20269.6110.179.509.959.95-0.30%132,889
Apr 1, 20269.5010.229.459.989.986.40%265,992
Mar 31, 20269.089.499.009.389.383.42%124,356
Mar 30, 20269.489.508.829.079.07-4.83%206,418
Mar 27, 20269.459.619.329.539.53-0.94%101,063
Mar 26, 20269.809.929.509.629.62-3.51%120,388
Mar 25, 20269.5110.209.469.979.976.52%301,264
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
Feb 2, 20267.337.587.227.407.400.54%82,661
Jan 30, 20267.787.947.287.367.36-8.00%128,660
Jan 29, 20268.118.437.648.008.00-1.23%161,453
Jan 28, 20268.408.608.008.108.10-2.53%147,978
Jan 27, 20268.258.418.188.318.310.73%143,909
Jan 26, 20268.538.538.058.258.25-3.28%131,579
Jan 23, 20268.838.868.308.538.53-3.40%252,195
Jan 22, 20269.129.278.658.838.83-1.89%192,520
Jan 21, 20268.979.198.699.009.001.93%276,706
Jan 20, 20268.248.998.058.838.834.62%267,736
Jan 16, 20267.818.507.818.448.448.48%295,946
Jan 15, 20267.988.097.767.787.78-0.89%115,178
Jan 14, 20267.568.107.517.857.856.66%276,576
Jan 13, 20267.317.577.307.367.361.24%112,257
Jan 12, 20267.627.637.217.277.27-6.56%153,906
Jan 9, 20267.467.887.437.787.784.43%223,061
Jan 8, 20267.297.497.057.457.451.09%125,487
Jan 7, 20267.237.427.057.377.371.38%131,327
Jan 6, 20266.877.326.827.277.277.54%198,102
Jan 5, 20266.436.956.386.766.767.64%249,601
Jan 2, 20266.056.346.036.286.284.49%57,053
Dec 31, 20256.086.095.866.016.01-0.50%98,720
Dec 30, 20256.126.196.026.046.04-1.63%81,107
Dec 29, 20256.316.396.066.146.14-4.36%118,704
Dec 26, 20256.366.636.306.426.420.31%101,756
Dec 24, 20256.446.516.296.406.40-1.54%28,640
Dec 23, 20256.406.696.406.506.500.62%87,617
Dec 22, 20256.456.656.346.466.461.73%81,048
Dec 19, 20256.496.756.236.356.35-1.24%136,969
Dec 18, 20256.217.136.216.436.4310.10%399,327
Dec 17, 20256.106.105.815.845.84-3.63%77,047
Dec 16, 20256.096.186.016.066.06-0.33%47,478
Dec 15, 20256.306.416.036.086.08-3.18%118,146
Dec 12, 20256.406.806.266.286.28-2.03%156,682
Dec 11, 20256.286.416.126.416.410.63%49,366
Dec 10, 20256.346.446.236.376.37-79,603
Dec 9, 20256.226.456.226.376.371.76%52,431
Dec 8, 20256.336.426.216.266.26-0.48%66,258
Dec 5, 20256.436.526.256.296.29-2.18%60,218
Dec 4, 20256.306.546.106.436.432.06%111,508
Dec 3, 20255.986.315.966.306.305.88%81,382