QuickLogic Corporation - Common Stock (QUIK)
4.5410
-0.0790 (-1.71%)
NASDAQ · Last Trade: Apr 7th, 12:37 PM EDT
Historical Prices For QuickLogic Corporation - Common Stock (QUIK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.40 | 4.69 | 4.29 | 4.61 | 205,646 | 4.61 |
| 4/03/2025 | 4.86 | 4.86 | 4.57 | 4.62 | 161,504 | 4.62 |
| 4/02/2025 | 4.87 | 5.20 | 4.82 | 5.11 | 139,285 | 5.11 |
| 4/01/2025 | 5.15 | 5.31 | 4.91 | 5.02 | 121,122 | 5.02 |
| 3/31/2025 | 5.21 | 5.36 | 5.05 | 5.11 | 167,117 | 5.11 |
| 3/28/2025 | 5.61 | 5.67 | 5.27 | 5.35 | 165,564 | 5.35 |
| 3/27/2025 | 5.69 | 5.96 | 5.60 | 5.71 | 117,165 | 5.71 |
| 3/26/2025 | 5.82 | 5.93 | 5.63 | 5.74 | 113,725 | 5.74 |
| 3/25/2025 | 5.99 | 6.05 | 5.80 | 5.86 | 95,119 | 5.86 |
| 3/24/2025 | 5.74 | 6.08 | 5.74 | 5.98 | 96,738 | 5.98 |
| 3/21/2025 | 5.54 | 5.69 | 5.46 | 5.62 | 211,903 | 5.62 |
| 3/20/2025 | 6.05 | 6.12 | 5.67 | 5.68 | 128,138 | 5.68 |
| 3/19/2025 | 5.95 | 6.21 | 5.90 | 6.12 | 105,272 | 6.12 |
| 3/18/2025 | 6.06 | 6.13 | 5.86 | 5.95 | 183,017 | 5.95 |
| 3/17/2025 | 5.97 | 6.30 | 5.96 | 6.15 | 136,656 | 6.15 |
| 3/14/2025 | 5.81 | 5.99 | 5.61 | 5.97 | 187,438 | 5.97 |
| 3/13/2025 | 5.99 | 6.04 | 5.61 | 5.66 | 137,828 | 5.66 |
| 3/12/2025 | 5.99 | 6.07 | 5.87 | 5.99 | 104,291 | 5.99 |
| 3/11/2025 | 5.83 | 5.95 | 5.55 | 5.84 | 187,113 | 5.84 |
| 3/10/2025 | 6.04 | 6.15 | 5.74 | 5.87 | 205,877 | 5.87 |
| 3/07/2025 | 6.16 | 6.23 | 5.85 | 6.19 | 152,236 | 6.19 |
| 3/06/2025 | 6.20 | 6.45 | 6.03 | 6.17 | 125,120 | 6.17 |
| 3/05/2025 | 6.13 | 6.36 | 5.87 | 6.35 | 173,191 | 6.35 |
| 3/04/2025 | 5.60 | 6.20 | 5.56 | 5.98 | 331,147 | 5.98 |
| 3/03/2025 | 6.30 | 6.30 | 5.66 | 5.66 | 332,916 | 5.66 |
| 2/28/2025 | 6.10 | 6.30 | 5.92 | 6.15 | 358,378 | 6.15 |
| 2/27/2025 | 7.23 | 7.25 | 6.07 | 6.08 | 395,412 | 6.08 |
| 2/26/2025 | 7.00 | 7.69 | 6.86 | 7.31 | 712,526 | 7.31 |
| 2/25/2025 | 6.96 | 7.02 | 6.41 | 6.59 | 452,140 | 6.59 |
| 2/24/2025 | 7.38 | 7.42 | 6.90 | 6.93 | 353,920 | 6.93 |
| 2/21/2025 | 8.23 | 8.34 | 7.24 | 7.30 | 255,509 | 7.30 |
| 2/20/2025 | 8.38 | 8.52 | 7.87 | 8.13 | 197,363 | 8.13 |
| 2/19/2025 | 8.04 | 8.61 | 7.91 | 8.38 | 242,298 | 8.38 |
| 2/18/2025 | 8.30 | 8.58 | 7.81 | 7.97 | 302,431 | 7.97 |
| 2/14/2025 | 7.34 | 8.39 | 7.33 | 8.25 | 582,421 | 8.25 |
| 2/13/2025 | 7.13 | 7.26 | 6.95 | 7.25 | 112,064 | 7.25 |
| 2/12/2025 | 6.75 | 7.12 | 6.75 | 7.09 | 167,282 | 7.09 |
| 2/11/2025 | 7.24 | 7.28 | 6.82 | 6.84 | 201,773 | 6.84 |
| 2/10/2025 | 7.42 | 7.52 | 7.22 | 7.31 | 216,250 | 7.31 |
| 2/07/2025 | 7.83 | 8.10 | 7.28 | 7.38 | 267,971 | 7.38 |
| 2/06/2025 | 7.96 | 8.26 | 7.67 | 7.81 | 170,152 | 7.81 |
| 2/05/2025 | 7.89 | 8.14 | 7.75 | 7.94 | 168,976 | 7.94 |
| 2/04/2025 | 7.90 | 8.27 | 7.85 | 7.94 | 178,781 | 7.94 |
| 2/03/2025 | 7.87 | 8.01 | 7.66 | 7.85 | 187,236 | 7.85 |
| 1/31/2025 | 8.34 | 8.87 | 8.17 | 8.21 | 257,036 | 8.21 |
| 1/30/2025 | 8.09 | 8.50 | 8.08 | 8.22 | 183,737 | 8.22 |
| 1/29/2025 | 8.18 | 8.35 | 7.92 | 8.01 | 142,715 | 8.01 |
| 1/28/2025 | 8.37 | 8.50 | 8.10 | 8.18 | 163,054 | 8.18 |
| 1/27/2025 | 8.66 | 8.69 | 8.05 | 8.24 | 302,551 | 8.24 |
| 1/24/2025 | 9.39 | 9.59 | 9.10 | 9.18 | 91,543 | 9.18 |
| 1/23/2025 | 9.18 | 9.43 | 9.05 | 9.42 | 112,349 | 9.42 |
| 1/22/2025 | 9.56 | 9.76 | 9.31 | 9.36 | 121,642 | 9.36 |
| 1/21/2025 | 9.25 | 9.69 | 9.10 | 9.49 | 195,675 | 9.49 |
| 1/17/2025 | 8.98 | 9.20 | 8.77 | 9.14 | 203,829 | 9.14 |
| 1/16/2025 | 9.30 | 9.35 | 8.73 | 8.81 | 163,969 | 8.81 |
| 1/15/2025 | 8.79 | 9.42 | 8.71 | 9.14 | 184,307 | 9.14 |
| 1/14/2025 | 8.75 | 9.01 | 8.46 | 8.51 | 161,445 | 8.51 |
| 1/13/2025 | 8.72 | 8.82 | 8.37 | 8.48 | 239,281 | 8.48 |
| 1/10/2025 | 9.00 | 9.15 | 8.60 | 8.85 | 313,055 | 8.85 |
| 1/08/2025 | 10.18 | 10.56 | 8.85 | 9.24 | 540,087 | 9.24 |
| 1/07/2025 | 12.08 | 12.10 | 10.40 | 10.68 | 396,670 | 10.68 |