QuickLogic Corporation (QUIK)
9.36
0.85 (9.99%)
At close: Jan 15, 2025, 10:59 AM
QUIK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.75 | 9.01 | 8.46 | 8.51 | 0.03 | 0.35% | 157,089 |
| Jan 13, 2025 | 8.72 | 8.82 | 8.37 | 8.48 | -0.37 | -4.18% | 239,291 |
| Jan 10, 2025 | 9.00 | 9.15 | 8.60 | 8.85 | -0.39 | -4.22% | 313,055 |
| Jan 8, 2025 | 10.18 | 10.56 | 8.85 | 9.24 | -1.44 | -13.48% | 540,087 |
| Jan 7, 2025 | 12.08 | 12.10 | 10.40 | 10.68 | -1.22 | -10.25% | 400,500 |
| Jan 6, 2025 | 12.00 | 12.25 | 11.39 | 11.90 | 0.08 | 0.68% | 279,947 |
| Jan 3, 2025 | 12.00 | 12.49 | 11.56 | 11.82 | -0.16 | -1.34% | 289,018 |
| Jan 2, 2025 | 11.43 | 13.08 | 11.42 | 11.98 | 0.68 | 6.02% | 647,856 |
| Dec 31, 2024 | 12.24 | 12.24 | 10.91 | 11.30 | -0.41 | -3.50% | 600,379 |
| Dec 30, 2024 | 9.73 | 13.36 | 9.60 | 11.71 | 1.85 | 18.76% | 1,697,805 |
| Dec 27, 2024 | 10.10 | 10.47 | 9.28 | 9.86 | -0.32 | -3.14% | 164,507 |
| Dec 26, 2024 | 8.92 | 10.32 | 8.80 | 10.18 | 0.94 | 10.17% | 320,435 |
| Dec 24, 2024 | 9.13 | 9.32 | 8.74 | 9.24 | -0.17 | -1.81% | 175,523 |
| Dec 23, 2024 | 8.65 | 10.05 | 8.65 | 9.41 | 1.57 | 20.03% | 532,557 |
| Dec 20, 2024 | 7.83 | 8.08 | 7.60 | 7.84 | -0.12 | -1.51% | 144,423 |
| Dec 19, 2024 | 8.32 | 8.40 | 7.88 | 7.96 | -0.25 | -3.05% | 125,000 |
| Dec 18, 2024 | 8.42 | 9.23 | 8.07 | 8.21 | -0.19 | -2.26% | 289,000 |
| Dec 17, 2024 | 8.22 | 8.60 | 8.18 | 8.40 | 0.31 | 3.83% | 202,714 |
| Dec 16, 2024 | 7.75 | 8.11 | 7.61 | 8.09 | 0.34 | 4.39% | 131,419 |
| Dec 13, 2024 | 7.75 | 7.86 | 7.54 | 7.75 | 0.02 | 0.26% | 82,525 |
| Dec 12, 2024 | 7.62 | 7.83 | 7.54 | 7.73 | 0.08 | 1.05% | 89,066 |
| Dec 11, 2024 | 7.39 | 7.67 | 7.26 | 7.65 | 0.24 | 3.24% | 89,663 |
| Dec 10, 2024 | 7.68 | 7.68 | 7.35 | 7.41 | -0.19 | -2.50% | 122,000 |
| Dec 9, 2024 | 7.51 | 7.95 | 7.39 | 7.60 | 0.10 | 1.33% | 125,044 |
| Dec 6, 2024 | 7.30 | 7.60 | 7.27 | 7.50 | 0.19 | 2.60% | 99,136 |
| Dec 5, 2024 | 7.86 | 7.88 | 7.11 | 7.31 | -0.62 | -7.82% | 305,600 |
| Dec 4, 2024 | 7.93 | 8.11 | 7.87 | 7.93 | 0.01 | 0.13% | 74,130 |
| Dec 3, 2024 | 8.10 | 8.19 | 7.89 | 7.92 | -0.22 | -2.70% | 111,247 |
| Dec 2, 2024 | 7.68 | 8.26 | 7.61 | 8.14 | 0.51 | 6.68% | 173,663 |
| Nov 29, 2024 | 7.74 | 7.83 | 7.59 | 7.63 | -0.11 | -1.42% | 86,200 |
| Nov 27, 2024 | 7.60 | 7.82 | 7.51 | 7.74 | 0.16 | 2.11% | 95,515 |
| Nov 26, 2024 | 7.75 | 7.77 | 7.47 | 7.58 | -0.20 | -2.57% | 101,300 |
| Nov 25, 2024 | 7.50 | 7.89 | 7.50 | 7.78 | 0.25 | 3.32% | 182,935 |
| Nov 22, 2024 | 7.50 | 7.68 | 7.48 | 7.53 | 0.01 | 0.13% | 69,700 |
| Nov 21, 2024 | 7.16 | 7.60 | 7.05 | 7.52 | 0.44 | 6.21% | 165,923 |
| Nov 20, 2024 | 7.00 | 7.09 | 6.75 | 7.08 | 0.03 | 0.43% | 174,711 |
| Nov 19, 2024 | 6.88 | 7.13 | 6.85 | 7.05 | 0.17 | 2.47% | 240,414 |
| Nov 18, 2024 | 7.01 | 7.09 | 6.82 | 6.88 | -0.16 | -2.27% | 170,522 |
| Nov 15, 2024 | 7.59 | 7.59 | 6.95 | 7.04 | -0.59 | -7.73% | 266,900 |
| Nov 14, 2024 | 7.87 | 7.96 | 7.60 | 7.63 | -0.26 | -3.30% | 197,700 |
| Nov 13, 2024 | 7.40 | 7.98 | 7.40 | 7.89 | 0.50 | 6.77% | 253,980 |
| Nov 12, 2024 | 7.77 | 7.86 | 7.20 | 7.39 | -0.75 | -9.21% | 371,286 |
| Nov 11, 2024 | 8.16 | 8.34 | 7.99 | 8.14 | 0.12 | 1.50% | 206,200 |
| Nov 8, 2024 | 7.97 | 8.10 | 7.80 | 8.02 | -0.05 | -0.62% | 147,844 |
| Nov 7, 2024 | 8.29 | 8.37 | 8.02 | 8.07 | -0.09 | -1.10% | 107,736 |
| Nov 6, 2024 | 7.79 | 8.29 | 7.79 | 8.16 | 0.52 | 6.81% | 150,000 |
| Nov 5, 2024 | 7.40 | 7.68 | 7.32 | 7.64 | 0.24 | 3.24% | 80,800 |
| Nov 4, 2024 | 7.50 | 7.57 | 7.36 | 7.40 | -0.13 | -1.73% | 83,307 |
| Nov 1, 2024 | 7.44 | 7.60 | 7.39 | 7.53 | 0.11 | 1.48% | 120,000 |
| Oct 31, 2024 | 7.70 | 7.77 | 7.26 | 7.42 | -0.30 | -3.89% | 131,908 |