QuickLogic Corporation (QUIK)
NASDAQ: QUIK
· Real-Time Price · USD
6.10
0.07 (1.16%)
At close: Oct 03, 2025, 3:59 PM
6.13
0.57%
After-hours: Oct 03, 2025, 07:45 PM EDT
QUIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.05 | 6.36 | 6.01 | 6.10 | 6.10 | 1.16% | 262,877 |
| 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% | 92,000 |
| 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% | 186,700 |
| Sep 22, 2025 | 5.77 | 6.30 | 5.71 | 6.27 | 6.27 | 7.92% | 260,700 |
| Sep 19, 2025 | 6.10 | 6.20 | 5.61 | 5.81 | 5.81 | -3.97% | 399,400 |
| 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 | 3.36% | 75,943 |
| Sep 15, 2025 | 5.64 | 5.80 | 5.59 | 5.66 | 5.66 | 0.71% | 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% | 122,800 |
| Sep 8, 2025 | 5.13 | 5.26 | 5.00 | 5.07 | 5.07 | -1.36% | 75,936 |
Page 1 of 136