QuickLogic Corporation (QUIK)
NASDAQ: QUIK
· Real-Time Price · USD
5.80
0.13 (2.29%)
At close: Aug 19, 2025, 12:02 PM
QUIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.61 | 5.89 | 5.47 | 5.67 | 5.67 | 0.89% | 315,540 |
| 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% | 523,000 |
| Aug 13, 2025 | 5.65 | 6.29 | 5.21 | 6.00 | 6.00 | 3.09% | 643,000 |
| 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% | 72,300 |
| 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 |