QuickLogic Corporation QUIK
9.36 USD -0.55 (-5.55%)
Regular-session close
9.20 -0.16 -1.71%
After hours · Nov 13, 4:48 PM ET
8.94 Day range 9.99
5.49 52-week range 23.74
- YTD
- +55.74%
- 1 year
- +58.38%
QUIK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.91 | 9.99 | 8.94 | 9.36 | -0.55 | -5.55% | 234,897 |
| Nov 12, 2026 | 9.00 | 9.99 | 8.99 | 9.91 | +0.61 | +6.56% | 327,300 |
| Nov 11, 2026 | 7.95 | 9.36 | 7.48 | 9.30 | +1.08 | +13.14% | 368,900 |
| Nov 10, 2026 | 8.43 | 8.75 | 8.02 | 8.22 | -0.25 | -2.95% | 216,400 |
| Nov 9, 2026 | 8.22 | 8.73 | 8.18 | 8.47 | +0.42 | +5.22% | 144,000 |
| Nov 6, 2026 | 7.75 | 8.16 | 7.54 | 8.05 | +0.71 | +9.67% | 216,400 |
| Nov 5, 2026 | 7.98 | 7.98 | 7.04 | 7.34 | -0.92 | -11.14% | 298,400 |
| Nov 4, 2026 | 8.43 | 8.69 | 8.09 | 8.26 | -0.10 | -1.20% | 192,700 |
| Nov 3, 2026 | 8.50 | 8.84 | 8.35 | 8.36 | +0.03 | +0.36% | 166,300 |
| Nov 2, 2026 | 8.92 | 8.99 | 8.32 | 8.33 | -0.42 | -4.80% | 140,000 |
| Oct 30, 2026 | 8.73 | 8.82 | 8.37 | 8.75 | -0.49 | -5.30% | 266,300 |
| Oct 29, 2026 | 9.34 | 9.41 | 9.11 | 9.24 | -0.24 | -2.53% | 183,500 |
| Oct 28, 2026 | 9.55 | 9.55 | 9.23 | 9.48 | +0.05 | +0.53% | 167,100 |
| Oct 27, 2026 | 8.96 | 9.56 | 8.87 | 9.43 | +0.68 | +7.77% | 155,600 |
| Oct 26, 2026 | 8.89 | 9.15 | 8.62 | 8.75 | -0.05 | -0.57% | 133,800 |
| Oct 23, 2026 | 8.82 | 8.97 | 8.76 | 8.80 | -0.02 | -0.23% | 159,000 |
| Oct 22, 2026 | 9.21 | 9.27 | 8.69 | 8.82 | -0.75 | -7.84% | 269,400 |
| Oct 21, 2026 | 9.46 | 9.57 | 9.31 | 9.57 | +0.34 | +3.68% | 126,000 |
| Oct 20, 2026 | 9.20 | 9.40 | 8.95 | 9.23 | -0.01 | -0.11% | 167,600 |
| Oct 19, 2026 | 9.45 | 9.55 | 9.20 | 9.24 | +0.26 | +2.90% | 236,100 |
| Oct 16, 2026 | 9.26 | 9.39 | 8.96 | 8.98 | -0.38 | -4.06% | 163,900 |
| Oct 15, 2026 | 9.15 | 9.42 | 8.87 | 9.36 | -0.12 | -1.27% | 243,000 |
| Oct 14, 2026 | 10.13 | 10.18 | 9.47 | 9.48 | -0.89 | -8.58% | 229,200 |
| Oct 13, 2026 | 10.20 | 10.43 | 10.16 | 10.37 | -0.01 | -0.10% | 137,400 |
| Oct 12, 2026 | 10.72 | 10.72 | 10.38 | 10.38 | -0.47 | -4.33% | 130,700 |
| Oct 9, 2026 | 10.86 | 10.96 | 10.46 | 10.85 | +0.14 | +1.31% | 143,100 |
| Oct 8, 2026 | 11.04 | 11.17 | 10.51 | 10.71 | -0.48 | -4.29% | 219,400 |
| Oct 7, 2026 | 11.24 | 11.27 | 10.96 | 11.19 | -0.30 | -2.61% | 166,500 |
| Oct 6, 2026 | 11.76 | 11.76 | 11.38 | 11.49 | -0.16 | -1.37% | 148,700 |
| Oct 5, 2026 | 11.81 | 11.81 | 11.48 | 11.65 | -0.22 | -1.85% | 185,500 |
| Oct 2, 2026 | 11.97 | 12.18 | 11.84 | 11.87 | +0.21 | +1.80% | 193,000 |
| Oct 1, 2026 | 11.42 | 12.04 | 11.24 | 11.66 | +0.30 | +2.64% | 234,400 |
| Sep 30, 2026 | 11.26 | 11.43 | 11.11 | 11.36 | +0.17 | +1.52% | 193,700 |
| Sep 29, 2026 | 11.08 | 11.35 | 10.86 | 11.19 | +0.28 | +2.57% | 186,900 |
| Sep 28, 2026 | 10.96 | 11.10 | 10.76 | 10.91 | -0.05 | -0.46% | 154,300 |
| Sep 25, 2026 | 11.03 | 11.16 | 10.84 | 10.96 | -0.03 | -0.27% | 149,300 |
| Sep 24, 2026 | 11.01 | 11.25 | 10.68 | 10.99 | -0.24 | -2.14% | 173,600 |
| Sep 23, 2026 | 10.91 | 11.24 | 10.62 | 11.23 | +0.25 | +2.28% | 229,400 |
| Sep 22, 2026 | 10.73 | 11.03 | 10.73 | 10.98 | +0.24 | +2.23% | 370,400 |
| Sep 21, 2026 | 10.23 | 10.78 | 9.94 | 10.74 | +0.02 | +0.19% | 268,400 |
| Sep 18, 2026 | 10.51 | 10.77 | 10.50 | 10.72 | +0.20 | +1.90% | 255,700 |
| Sep 17, 2026 | 10.32 | 10.65 | 10.24 | 10.52 | +0.51 | +5.09% | 315,300 |
| Sep 16, 2026 | 10.25 | 10.31 | 9.73 | 10.01 | -0.19 | -1.86% | 315,100 |
| Sep 15, 2026 | 10.44 | 10.46 | 10.11 | 10.20 | -0.13 | -1.26% | 203,400 |
| Sep 14, 2026 | 10.28 | 10.58 | 10.23 | 10.33 | -0.49 | -4.53% | 264,600 |
| Sep 11, 2026 | 10.76 | 11.08 | 10.74 | 10.82 | +0.09 | +0.84% | 157,100 |
| Sep 10, 2026 | 10.49 | 10.79 | 10.41 | 10.73 | 0.00 | 0.00% | 319,700 |
| Sep 9, 2026 | 11.02 | 11.02 | 10.63 | 10.73 | -0.22 | -2.01% | 216,600 |
| Sep 8, 2026 | 10.93 | 11.23 | 10.81 | 10.95 | +0.19 | +1.77% | 225,100 |
| Sep 4, 2026 | 10.67 | 10.92 | 10.61 | 10.76 | +0.15 | +1.41% | 181,900 |
| Sep 3, 2026 | 10.49 | 10.86 | 10.28 | 10.61 | +0.11 | +1.05% | 210,500 |
| Sep 2, 2026 | 10.58 | 10.62 | 10.30 | 10.50 | -0.06 | -0.57% | 256,200 |
| Sep 1, 2026 | 10.50 | 10.59 | 10.25 | 10.56 | -0.17 | -1.58% | 286,900 |
| Aug 31, 2026 | 10.83 | 10.91 | 10.63 | 10.73 | -0.08 | -0.74% | 225,800 |
| Aug 28, 2026 | 11.20 | 11.28 | 10.81 | 10.81 | -0.51 | -4.51% | 213,400 |
| Aug 27, 2026 | 11.39 | 11.48 | 11.19 | 11.32 | +0.16 | +1.43% | 153,800 |
| Aug 26, 2026 | 11.38 | 11.48 | 11.06 | 11.16 | -0.21 | -1.85% | 147,800 |
| Aug 25, 2026 | 11.61 | 11.61 | 11.18 | 11.37 | +0.10 | +0.89% | 146,000 |
| Aug 24, 2026 | 11.15 | 11.34 | 10.78 | 11.27 | -0.17 | -1.49% | 238,100 |
| Aug 21, 2026 | 11.51 | 11.73 | 11.00 | 11.44 | +0.10 | +0.88% | 289,700 |
| Aug 20, 2026 | 11.56 | 11.81 | 11.13 | 11.34 | -0.28 | -2.41% | 276,700 |
| Aug 19, 2026 | 12.21 | 12.21 | 11.31 | 11.62 | -0.45 | -3.73% | 283,800 |
| Aug 18, 2026 | 12.25 | 12.40 | 11.66 | 12.07 | -0.56 | -4.43% | 416,900 |
| Aug 17, 2026 | 12.80 | 13.12 | 12.55 | 12.63 | -0.13 | -1.02% | 256,000 |
| Aug 14, 2026 | 12.70 | 13.14 | 12.63 | 12.76 | +0.20 | +1.59% | 202,300 |
65 days, newest first. Daily bars as drawn on the QUIK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.