QuickLogic Corporation (QUIK) Historical Stock Price Data | Complete Trading History - Stocknear

QuickLogic Corporation

NASDAQ: QUIK · Real-Time Price · USD
6.12
0.07 (1.16%)
At close: Sep 26, 2025, 3:59 PM
6.15
0.48%
After-hours: Sep 26, 2025, 06:44 PM EDT

QUIK 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% 90,923
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
Sep 5, 2025 5.15 5.25 5.11 5.14 5.14 0.39% 68,100
Sep 4, 2025 4.90 5.13 4.82 5.12 5.12 4.28% 104,500
Sep 3, 2025 4.86 4.94 4.85 4.91 4.91 0.41% 98,804
Sep 2, 2025 5.02 5.07 4.80 4.89 4.89 -4.68% 349,800
Aug 29, 2025 5.49 5.54 5.10 5.13 5.13 -7.07% 213,161