QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
6.32
-0.11 (-1.71%)
At close: Dec 5, 2025, 4:00 PM EST
6.29
-0.03 (-0.47%)
After-hours: Dec 5, 2025, 4:10 PM EST
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 111,501 |
| Dec 3, 2025 | 5.98 | 6.31 | 5.96 | 6.30 | 6.30 | 5.88% | 81,375 |
| 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% | 96,622 |
| 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% | 169,904 |
| 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 |
| Oct 13, 2025 | 6.23 | 6.69 | 6.23 | 6.65 | 6.65 | 8.66% | 138,508 |
| Oct 10, 2025 | 6.45 | 6.74 | 6.08 | 6.12 | 6.12 | -4.82% | 224,310 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.22 | 6.43 | 6.43 | -1.68% | 110,924 |
| Oct 8, 2025 | 6.66 | 6.70 | 6.43 | 6.54 | 6.54 | -2.10% | 190,349 |
| Oct 7, 2025 | 6.10 | 6.82 | 6.07 | 6.68 | 6.68 | 10.23% | 564,486 |
| Oct 6, 2025 | 6.24 | 6.26 | 6.05 | 6.06 | 6.06 | -0.66% | 189,219 |
| Oct 3, 2025 | 6.05 | 6.36 | 6.01 | 6.10 | 6.10 | 1.16% | 267,474 |
| Oct 2, 2025 | 6.25 | 6.37 | 5.96 | 6.03 | 6.03 | -2.27% | 341,202 |
| Oct 1, 2025 | 6.00 | 6.19 | 5.90 | 6.17 | 6.17 | 1.82% | 294,328 |
| Sep 30, 2025 | 5.86 | 6.23 | 5.86 | 6.06 | 6.06 | 2.54% | 104,545 |
| Sep 29, 2025 | 6.05 | 6.08 | 5.88 | 5.91 | 5.91 | -3.43% | 80,013 |
| Sep 26, 2025 | 6.05 | 6.16 | 6.02 | 6.12 | 6.12 | 1.16% | 91,973 |