NASDAQ : QUIK
QuickLogic Corporation — Price history
Technology · Semiconductors · United States
Last price 8.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 160.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
QuickLogic Corporation (QUIK) closed at 8.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.73 | 8.82 | 8.37 | 8.75 | 266,397 | -5.30% |
| 2026-10-29 | 9.34 | 9.41 | 9.105 | 9.24 | 183,560 | -2.53% |
| 2026-10-28 | 9.55 | 9.55 | 9.23 | 9.48 | 167,144 | +0.53% |
| 2026-10-27 | 8.96 | 9.56 | 8.87 | 9.43 | 155,675 | +7.77% |
| 2026-10-26 | 8.89 | 9.15 | 8.62 | 8.75 | 134,209 | -0.57% |
| 2026-10-23 | 8.82 | 8.97 | 8.76 | 8.8 | 158,986 | -0.23% |
| 2026-10-22 | 9.21 | 9.27 | 8.685 | 8.82 | 269,357 | -7.79% |
| 2026-10-21 | 9.46 | 9.57 | 9.31 | 9.565 | 126,130 | +3.63% |
| 2026-10-20 | 9.2 | 9.4 | 8.95 | 9.23 | 167,645 | -0.11% |
| 2026-10-19 | 9.45 | 9.55 | 9.2 | 9.24 | 236,133 | +2.90% |
| 2026-10-16 | 9.26 | 9.39 | 8.96 | 8.98 | 163,894 | -4.06% |
| 2026-10-15 | 9.15 | 9.42 | 8.87 | 9.36 | 243,015 | -1.27% |
| 2026-10-14 | 10.13 | 10.175 | 9.465 | 9.48 | 229,733 | -8.58% |
| 2026-10-13 | 10.2 | 10.425 | 10.16 | 10.37 | 137,408 | -0.10% |
| 2026-10-12 | 10.72 | 10.72 | 10.38 | 10.38 | 130,702 | -4.33% |
| 2026-10-09 | 10.86 | 10.955 | 10.46 | 10.85 | 143,149 | +1.31% |
| 2026-10-08 | 11.04 | 11.17 | 10.51 | 10.71 | 219,618 | -4.29% |
| 2026-10-07 | 11.24 | 11.265 | 10.96 | 11.19 | 166,545 | -2.61% |
| 2026-10-06 | 11.76 | 11.76 | 11.375 | 11.49 | 148,678 | -1.37% |
| 2026-10-05 | 11.81 | 11.81 | 11.475 | 11.65 | 185,492 | -1.85% |
| 2026-10-02 | 11.97 | 12.18 | 11.84 | 11.87 | 193,042 | +1.80% |
| 2026-10-01 | 11.42 | 12.04 | 11.24 | 11.66 | 234,417 | +2.64% |
| 2026-09-30 | 11.26 | 11.43 | 11.11 | 11.36 | 193,910 | +1.52% |
| 2026-09-29 | 11.08 | 11.35 | 10.865 | 11.19 | 186,887 | +2.57% |
| 2026-09-28 | 10.96 | 11.1 | 10.76 | 10.91 | 154,784 | -0.46% |
| 2026-09-25 | 11.03 | 11.158 | 10.84 | 10.96 | 149,263 | -0.27% |
| 2026-09-24 | 11.01 | 11.248 | 10.68 | 10.99 | 174,689 | -2.14% |
| 2026-09-23 | 10.91 | 11.24 | 10.62 | 11.23 | 229,698 | +2.28% |
| 2026-09-22 | 10.73 | 11.03 | 10.73 | 10.98 | 370,497 | +2.23% |
| 2026-09-21 | 10.23 | 10.78 | 9.94 | 10.74 | 268,432 | +0.19% |
| 2026-09-18 | 10.51 | 10.77 | 10.5 | 10.72 | 255,791 | +1.90% |
| 2026-09-17 | 10.32 | 10.65 | 10.24 | 10.52 | 315,519 | +5.09% |
| 2026-09-16 | 10.25 | 10.31 | 9.725 | 10.01 | 315,064 | -1.86% |
| 2026-09-15 | 10.44 | 10.46 | 10.11 | 10.2 | 203,380 | -1.26% |
| 2026-09-14 | 10.28 | 10.58 | 10.23 | 10.33 | 264,719 | -4.53% |
| 2026-09-11 | 10.76 | 11.08 | 10.74 | 10.82 | 157,093 | +0.84% |
| 2026-09-10 | 10.49 | 10.79 | 10.409 | 10.73 | 319,721 | +0.00% |
| 2026-09-09 | 11.02 | 11.02 | 10.63 | 10.73 | 216,616 | -2.01% |
| 2026-09-08 | 10.93 | 11.23 | 10.81 | 10.95 | 225,310 | +1.77% |
| 2026-09-04 | 10.67 | 10.92 | 10.61 | 10.76 | 182,016 | +1.41% |
| 2026-09-03 | 10.49 | 10.86 | 10.275 | 10.61 | 210,607 | +1.05% |
| 2026-09-02 | 10.58 | 10.62 | 10.295 | 10.5 | 256,199 | -0.57% |
| 2026-09-01 | 10.5 | 10.59 | 10.25 | 10.56 | 286,909 | -1.58% |
| 2026-08-31 | 10.83 | 10.905 | 10.631 | 10.73 | 225,781 | -0.74% |
| 2026-08-28 | 11.2 | 11.275 | 10.81 | 10.81 | 213,516 | -4.51% |
| 2026-08-27 | 11.39 | 11.48 | 11.19 | 11.32 | 153,761 | +1.43% |
| 2026-08-26 | 11.38 | 11.48 | 11.06 | 11.16 | 147,811 | -1.85% |
| 2026-08-25 | 11.61 | 11.61 | 11.18 | 11.37 | 146,117 | +0.89% |
| 2026-08-24 | 11.15 | 11.34 | 10.785 | 11.27 | 238,170 | -1.49% |
| 2026-08-21 | 11.51 | 11.731 | 11 | 11.44 | 289,707 | +0.88% |
| 2026-08-20 | 11.56 | 11.812 | 11.13 | 11.34 | 276,656 | -2.41% |
| 2026-08-19 | 12.21 | 12.21 | 11.312 | 11.62 | 283,803 | -3.73% |
| 2026-08-18 | 12.25 | 12.405 | 11.66 | 12.07 | 416,933 | -4.43% |
| 2026-08-17 | 12.8 | 13.12 | 12.545 | 12.63 | 256,058 | -1.02% |
| 2026-08-14 | 12.7 | 13.137 | 12.63 | 12.76 | 202,404 | +1.59% |
| 2026-08-13 | 13 | 13.128 | 12.31 | 12.56 | 380,526 | -3.98% |
| 2026-08-12 | 13.75 | 13.75 | 12.26 | 13.08 | 801,492 | -8.08% |
| 2026-08-11 | 14.22 | 14.38 | 13.61 | 14.23 | 220,700 | +3.42% |
| 2026-08-10 | 14.58 | 14.645 | 13.72 | 13.76 | 226,089 | -5.23% |
| 2026-08-07 | 14.27 | 14.77 | 13.88 | 14.52 | 167,834 | +4.69% |
| 2026-08-06 | 13.8 | 14.52 | 13.5 | 13.87 | 126,913 | +0.36% |
| 2026-08-05 | 14.36 | 14.5 | 13.815 | 13.82 | 183,033 | -5.67% |
| 2026-08-04 | 14.05 | 14.81 | 13.985 | 14.65 | 317,145 | +9.33% |
| 2026-08-03 | 12.79 | 13.625 | 12.655 | 13.4 | 152,545 | +2.21% |
| 2026-07-31 | 13.26 | 13.37 | 12.501 | 13.11 | 216,980 | +1.86% |
| 2026-07-30 | 12.44 | 13.08 | 12.44 | 12.87 | 208,921 | +8.15% |
| 2026-07-29 | 12.47 | 13.125 | 11.62 | 11.9 | 531,139 | -3.02% |
| 2026-07-28 | 12.66 | 12.88 | 11.53 | 12.27 | 478,617 | -4.66% |
| 2026-07-27 | 12.83 | 12.94 | 12.01 | 12.87 | 237,167 | +1.66% |
| 2026-07-24 | 13.35 | 13.35 | 12.33 | 12.66 | 283,765 | -5.17% |
| 2026-07-23 | 13.42 | 13.86 | 13.05 | 13.35 | 223,802 | -3.19% |
| 2026-07-22 | 13.72 | 14.42 | 13.72 | 13.79 | 188,102 | -2.41% |
| 2026-07-21 | 13.28 | 14.19 | 13.26 | 14.13 | 364,297 | +11.44% |
| 2026-07-20 | 13.2 | 13.37 | 12.61 | 12.68 | 349,015 | -2.46% |
| 2026-07-17 | 12.56 | 13.33 | 12.16 | 13 | 317,016 | -0.23% |
| 2026-07-16 | 13.67 | 13.77 | 12.86 | 13.03 | 539,004 | -8.05% |
| 2026-07-15 | 14.95 | 14.95 | 13.66 | 14.17 | 332,870 | -3.41% |
| 2026-07-14 | 15.15 | 15.31 | 14.62 | 14.67 | 258,645 | +0.20% |
| 2026-07-13 | 15.1 | 15.189 | 14.51 | 14.64 | 219,973 | -6.45% |
| 2026-07-10 | 15.86 | 16.03 | 15.04 | 15.65 | 238,008 | -3.34% |
| 2026-07-09 | 15.89 | 16.63 | 15.88 | 16.19 | 285,251 | +3.32% |
| 2026-07-08 | 14.82 | 15.81 | 14.785 | 15.67 | 330,769 | +4.05% |
| 2026-07-07 | 15.95 | 15.98 | 14.45 | 15.06 | 533,546 | -7.21% |
| 2026-07-06 | 16.39 | 17.086 | 16.12 | 16.23 | 340,384 | +1.31% |
| 2026-07-02 | 18.07 | 18.07 | 15.82 | 16.02 | 480,322 | -10.40% |
| 2026-07-01 | 19.17 | 19.29 | 17.725 | 17.88 | 311,265 | -10.47% |
| 2026-06-30 | 19.07 | 20.385 | 19.04 | 19.97 | 285,339 | +5.27% |
| 2026-06-29 | 18.3 | 19.055 | 17.57 | 18.97 | 314,918 | +2.37% |
| 2026-06-26 | 17.55 | 18.78 | 17.24 | 18.53 | 2,699,281 | +0.65% |
| 2026-06-25 | 18.35 | 18.7 | 17.15 | 18.41 | 448,966 | +3.84% |
| 2026-06-24 | 20.01 | 20.165 | 17.18 | 17.73 | 507,380 | -11.06% |
| 2026-06-23 | 20.75 | 21.85 | 19.85 | 19.935 | 592,088 | -9.12% |
| 2026-06-22 | 22.41 | 22.5 | 20.85 | 21.935 | 447,720 | +0.16% |
| 2026-06-18 | 21.37 | 22.15 | 20.56 | 21.9 | 465,630 | +4.99% |
| 2026-06-17 | 20.95 | 21.76 | 20.71 | 20.86 | 355,761 | +0.87% |
| 2026-06-16 | 21.77 | 22.02 | 20.53 | 20.68 | 351,048 | -4.61% |
| 2026-06-15 | 22.5 | 22.724 | 20.87 | 21.68 | 344,726 | -0.60% |
| 2026-06-12 | 21.97 | 22.54 | 21.135 | 21.81 | 330,111 | +0.05% |
| 2026-06-11 | 20.11 | 21.85 | 20.11 | 21.8 | 306,117 | +11.22% |
| 2026-06-10 | 19.39 | 20.5 | 18.51 | 19.6 | 319,648 | -0.51% |
| 2026-06-09 | 21.52 | 21.7 | 18.07 | 19.7 | 515,571 | -5.20% |
| 2026-06-08 | 20.99 | 21.09 | 20.2 | 20.78 | 326,932 | +3.90% |
| 2026-06-05 | 22.66 | 23.02 | 19.818 | 20 | 807,958 | -15.75% |
| 2026-06-04 | 21.78 | 24.33 | 21.47 | 23.74 | 463,763 | +2.99% |
| 2026-06-03 | 22.18 | 23.24 | 21.291 | 23.05 | 664,407 | +5.73% |
| 2026-06-02 | 21.34 | 22.72 | 21.19 | 21.8 | 459,651 | +5.57% |
| 2026-06-01 | 20.2 | 21.39 | 20.2 | 20.65 | 344,152 | -0.39% |
| 2026-05-29 | 21.93 | 22.13 | 19.95 | 20.73 | 633,408 | -3.85% |
| 2026-05-28 | 22.2 | 22.47 | 21.25 | 21.56 | 504,183 | -4.28% |
| 2026-05-27 | 23 | 23.28 | 21.52 | 22.525 | 490,622 | -0.99% |
| 2026-05-26 | 22.61 | 23.8 | 21.516 | 22.75 | 844,518 | +13.13% |
| 2026-05-22 | 20.32 | 20.77 | 19.985 | 20.11 | 361,230 | -0.30% |
| 2026-05-21 | 20.01 | 20.6 | 19.6 | 20.17 | 362,903 | -1.42% |
| 2026-05-20 | 19.2 | 20.67 | 18.975 | 20.46 | 726,226 | +14.17% |
| 2026-05-19 | 17.88 | 18.365 | 16.535 | 17.92 | 631,193 | -2.93% |
| 2026-05-18 | 19.2 | 19.53 | 17.64 | 18.46 | 817,677 | -3.35% |
| 2026-05-15 | 19.75 | 20.18 | 18.705 | 19.1 | 774,643 | -7.37% |
| 2026-05-14 | 22.18 | 22.69 | 19.47 | 20.62 | 769,347 | -5.54% |
| 2026-05-13 | 18.5 | 22.1 | 18.365 | 21.83 | 1,437,749 | +14.59% |
| 2026-05-12 | 19.96 | 20.76 | 18.644 | 19.05 | 1,132,149 | -7.93% |