QuickLogic Corporation (QUIK)
NASDAQ: QUIK · Real-Time Price · USD
6.12
+0.07 (1.16%)
At close: Sep 26, 2025, 4:00 PM EDT
6.11
-0.01 (-0.16%)
Pre-market: Sep 29, 2025, 4:08 AM EDT
QuickLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.05 | 6.16 | 6.02 | 6.12 | 6.12 | 1.16% | 90,922 |
| Sep 25, 2025 | 5.74 | 6.20 | 5.73 | 6.05 | 6.05 | 1.17% | 117,118 |
| Sep 24, 2025 | 6.06 | 6.23 | 5.94 | 5.98 | 5.98 | -1.81% | 117,204 |
| Sep 23, 2025 | 6.20 | 6.43 | 6.00 | 6.09 | 6.09 | -2.87% | 186,688 |
| Sep 22, 2025 | 5.77 | 6.30 | 5.71 | 6.27 | 6.27 | 7.92% | 260,690 |
| Sep 19, 2025 | 6.10 | 6.20 | 5.61 | 5.81 | 5.81 | -3.97% | 399,372 |
| Sep 18, 2025 | 5.65 | 6.14 | 5.65 | 6.05 | 6.05 | 9.40% | 259,432 |
| Sep 17, 2025 | 5.81 | 5.83 | 5.28 | 5.53 | 5.53 | -5.47% | 184,442 |
| Sep 16, 2025 | 5.67 | 5.85 | 5.60 | 5.85 | 5.85 | 3.45% | 75,943 |
| Sep 15, 2025 | 5.64 | 5.80 | 5.59 | 5.66 | 5.66 | 0.62% | 67,879 |
| Sep 12, 2025 | 5.53 | 5.65 | 5.47 | 5.62 | 5.62 | 2.18% | 80,413 |
| Sep 11, 2025 | 5.30 | 5.56 | 5.29 | 5.50 | 5.50 | 4.36% | 53,451 |
| Sep 10, 2025 | 5.42 | 5.44 | 5.25 | 5.27 | 5.27 | -2.59% | 78,602 |
| Sep 9, 2025 | 5.10 | 5.41 | 5.04 | 5.41 | 5.41 | 6.71% | 122,758 |
| Sep 8, 2025 | 5.13 | 5.26 | 5.00 | 5.07 | 5.07 | -1.36% | 75,936 |
| Sep 5, 2025 | 5.15 | 5.25 | 5.11 | 5.14 | 5.14 | 0.39% | 68,093 |
| Sep 4, 2025 | 4.90 | 5.13 | 4.83 | 5.12 | 5.12 | 4.28% | 104,499 |
| Sep 3, 2025 | 4.86 | 4.94 | 4.85 | 4.91 | 4.91 | 0.41% | 97,752 |
| Sep 2, 2025 | 5.02 | 5.07 | 4.80 | 4.89 | 4.89 | -4.68% | 349,795 |
| Aug 29, 2025 | 5.49 | 5.54 | 5.10 | 5.13 | 5.13 | -7.07% | 213,161 |
| Aug 28, 2025 | 5.43 | 5.56 | 5.31 | 5.52 | 5.52 | 1.47% | 186,052 |
| Aug 27, 2025 | 5.35 | 5.49 | 5.34 | 5.44 | 5.44 | 1.12% | 151,988 |
| Aug 26, 2025 | 5.36 | 5.47 | 5.31 | 5.38 | 5.38 | 0.56% | 82,183 |
| Aug 25, 2025 | 5.67 | 5.70 | 5.35 | 5.35 | 5.35 | -5.31% | 125,173 |
| Aug 22, 2025 | 5.57 | 5.82 | 5.48 | 5.65 | 5.65 | 2.36% | 250,792 |
| Aug 21, 2025 | 5.54 | 5.58 | 5.38 | 5.52 | 5.52 | -0.54% | 141,901 |
| Aug 20, 2025 | 5.59 | 5.63 | 5.31 | 5.55 | 5.55 | -1.25% | 253,769 |
| Aug 19, 2025 | 5.76 | 5.92 | 5.54 | 5.62 | 5.62 | -0.88% | 264,055 |
| Aug 18, 2025 | 5.61 | 5.89 | 5.47 | 5.67 | 5.67 | 0.89% | 315,593 |
| Aug 15, 2025 | 6.64 | 6.64 | 5.58 | 5.62 | 5.62 | -13.94% | 579,862 |
| Aug 14, 2025 | 5.88 | 6.56 | 5.83 | 6.53 | 6.53 | 8.83% | 522,981 |
| Aug 13, 2025 | 5.65 | 6.29 | 5.21 | 6.00 | 6.00 | 3.09% | 642,983 |
| Aug 12, 2025 | 5.86 | 5.99 | 5.82 | 5.82 | 5.82 | 0.87% | 220,428 |
| Aug 11, 2025 | 5.97 | 6.15 | 5.77 | 5.77 | 5.77 | -2.04% | 147,316 |
| Aug 8, 2025 | 5.76 | 5.97 | 5.73 | 5.89 | 5.89 | 2.08% | 109,070 |
| Aug 7, 2025 | 5.99 | 6.09 | 5.66 | 5.77 | 5.77 | -2.86% | 110,200 |
| Aug 6, 2025 | 6.07 | 6.11 | 5.86 | 5.94 | 5.94 | -1.82% | 132,852 |
| Aug 5, 2025 | 6.23 | 6.38 | 6.05 | 6.05 | 6.05 | -3.66% | 96,711 |
| Aug 4, 2025 | 6.19 | 6.45 | 6.16 | 6.28 | 6.28 | 1.78% | 116,908 |
| Aug 1, 2025 | 6.13 | 6.32 | 5.92 | 6.17 | 6.17 | -2.68% | 147,749 |
| Jul 31, 2025 | 6.35 | 6.37 | 6.19 | 6.34 | 6.34 | 2.09% | 72,281 |
| Jul 30, 2025 | 6.30 | 6.37 | 6.13 | 6.21 | 6.21 | -1.74% | 143,798 |
| Jul 29, 2025 | 6.56 | 6.77 | 6.32 | 6.32 | 6.32 | -2.17% | 165,146 |
| Jul 28, 2025 | 6.31 | 6.66 | 6.25 | 6.46 | 6.46 | 4.03% | 153,167 |
| Jul 25, 2025 | 6.53 | 6.53 | 6.18 | 6.21 | 6.21 | -3.57% | 116,648 |
| Jul 24, 2025 | 6.76 | 6.76 | 6.29 | 6.44 | 6.44 | -4.17% | 217,014 |
| Jul 23, 2025 | 6.44 | 6.87 | 6.43 | 6.72 | 6.72 | 4.84% | 259,941 |
| Jul 22, 2025 | 6.22 | 6.44 | 6.09 | 6.41 | 6.41 | 2.89% | 156,887 |
| Jul 21, 2025 | 6.14 | 6.55 | 6.14 | 6.23 | 6.23 | 1.47% | 106,947 |
| Jul 18, 2025 | 6.34 | 6.34 | 6.08 | 6.14 | 6.14 | -1.76% | 161,794 |