QuickLogic Corporation (QUIK)
NASDAQ: QUIK
· Real-Time Price · USD
5.14
0.02 (0.39%)
At close: Sep 05, 2025, 3:59 PM
5.14
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
QUIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.15 | 5.25 | 5.11 | 5.14 | 5.14 | 0.39% | 68,093 |
| Sep 4, 2025 | 4.90 | 5.13 | 4.82 | 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 |
| 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% | 82,200 |
| Aug 25, 2025 | 5.67 | 5.70 | 5.35 | 5.35 | 5.35 | -5.31% | 125,200 |
| 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% | 253,800 |
| 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% | 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 |