QUIK Historical Prices
QuickLogic Corp · daily open, high, low, close & volume
Trading days
250
Period high
24.33
Period low
5.28
Period change
+12.69%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.43 | 8.69 | 8.09 | 8.26 | -1.20% | 192,819 |
| Nov 3, 2026 | 8.50 | 8.84 | 8.35 | 8.36 | +0.36% | 164,601 |
| Nov 2, 2026 | 8.92 | 8.99 | 8.32 | 8.33 | -4.80% | 140,225 |
| Oct 30, 2026 | 8.73 | 8.82 | 8.37 | 8.75 | -5.30% | 266,400 |
| Oct 29, 2026 | 9.34 | 9.41 | 9.11 | 9.24 | -2.53% | 183,560 |
| Oct 28, 2026 | 9.55 | 9.55 | 9.23 | 9.48 | +0.53% | 167,145 |
| Oct 27, 2026 | 8.96 | 9.56 | 8.87 | 9.43 | +7.77% | 155,676 |
| Oct 26, 2026 | 8.89 | 9.15 | 8.62 | 8.75 | -0.57% | 134,209 |
| Oct 23, 2026 | 8.82 | 8.97 | 8.76 | 8.80 | -0.23% | 158,986 |
| Oct 22, 2026 | 9.21 | 9.27 | 8.69 | 8.82 | -7.79% | 269,358 |
| Oct 21, 2026 | 9.46 | 9.57 | 9.31 | 9.56 | +3.63% | 126,131 |
| Oct 20, 2026 | 9.20 | 9.40 | 8.95 | 9.23 | -0.11% | 167,461 |
| Oct 19, 2026 | 9.45 | 9.55 | 9.20 | 9.24 | +2.90% | 236,133 |
| Oct 16, 2026 | 9.26 | 9.39 | 8.96 | 8.98 | -4.06% | 163,894 |
| Oct 15, 2026 | 9.15 | 9.42 | 8.87 | 9.36 | -1.27% | 243,015 |
| Oct 14, 2026 | 10.13 | 10.18 | 9.46 | 9.48 | -8.58% | 229,734 |
| Oct 13, 2026 | 10.20 | 10.43 | 10.16 | 10.37 | -0.10% | 137,408 |
| Oct 12, 2026 | 10.72 | 10.72 | 10.38 | 10.38 | -4.33% | 130,703 |
| Oct 9, 2026 | 10.86 | 10.96 | 10.46 | 10.85 | +1.31% | 143,150 |
| Oct 8, 2026 | 11.04 | 11.17 | 10.51 | 10.71 | -4.29% | 219,618 |
| Oct 7, 2026 | 11.24 | 11.27 | 10.96 | 11.19 | -2.61% | 166,546 |
| Oct 6, 2026 | 11.76 | 11.76 | 11.38 | 11.49 | -1.37% | 148,678 |
| Oct 5, 2026 | 11.81 | 11.81 | 11.47 | 11.65 | -1.85% | 185,493 |
| Oct 2, 2026 | 11.97 | 12.18 | 11.84 | 11.87 | +1.80% | 192,983 |
| Oct 1, 2026 | 11.42 | 12.04 | 11.24 | 11.66 | +2.64% | 234,418 |
| Sep 30, 2026 | 11.26 | 11.43 | 11.11 | 11.36 | +1.52% | 193,910 |
| Sep 29, 2026 | 11.08 | 11.35 | 10.86 | 11.19 | +2.57% | 186,887 |
| Sep 28, 2026 | 10.96 | 11.10 | 10.76 | 10.91 | -0.46% | 154,784 |
| Sep 25, 2026 | 11.03 | 11.16 | 10.84 | 10.96 | -0.27% | 149,263 |
| Sep 24, 2026 | 11.01 | 11.25 | 10.68 | 10.99 | -2.14% | 174,690 |
| Sep 23, 2026 | 10.91 | 11.24 | 10.62 | 11.23 | +2.28% | 229,699 |
| Sep 22, 2026 | 10.73 | 11.03 | 10.73 | 10.98 | +2.23% | 370,498 |
| Sep 21, 2026 | 10.23 | 10.78 | 9.94 | 10.74 | +0.19% | 268,433 |
| Sep 18, 2026 | 10.51 | 10.77 | 10.50 | 10.72 | +1.90% | 255,230 |
| Sep 17, 2026 | 10.32 | 10.65 | 10.24 | 10.52 | +5.09% | 315,519 |
| Sep 16, 2026 | 10.25 | 10.31 | 9.72 | 10.01 | -1.86% | 315,064 |
| Sep 15, 2026 | 10.44 | 10.46 | 10.11 | 10.20 | -1.26% | 203,381 |
| Sep 14, 2026 | 10.28 | 10.58 | 10.23 | 10.33 | -4.53% | 264,987 |
| Sep 11, 2026 | 10.76 | 11.08 | 10.74 | 10.82 | +0.84% | 157,094 |
| Sep 10, 2026 | 10.49 | 10.79 | 10.41 | 10.73 | +0.00% | 319,721 |
| Sep 9, 2026 | 11.02 | 11.02 | 10.63 | 10.73 | -2.01% | 216,617 |
| Sep 8, 2026 | 10.93 | 11.23 | 10.81 | 10.95 | +1.77% | 225,311 |
| Sep 4, 2026 | 10.67 | 10.92 | 10.61 | 10.76 | +1.41% | 182,017 |
| Sep 3, 2026 | 10.49 | 10.86 | 10.28 | 10.61 | +1.05% | 210,607 |
| Sep 2, 2026 | 10.58 | 10.62 | 10.29 | 10.50 | -2.14% | 256,200 |
| Aug 31, 2026 | 10.83 | 10.90 | 10.63 | 10.73 | -0.74% | 225,378 |
| Aug 28, 2026 | 11.20 | 11.28 | 10.81 | 10.81 | -4.51% | 213,517 |
| Aug 27, 2026 | 11.39 | 11.48 | 11.19 | 11.32 | +1.43% | 153,761 |
| Aug 26, 2026 | 11.38 | 11.48 | 11.06 | 11.16 | -1.85% | 147,812 |
| Aug 25, 2026 | 11.61 | 11.61 | 11.18 | 11.37 | +0.89% | 146,117 |
| Aug 24, 2026 | 11.15 | 11.34 | 10.78 | 11.27 | -1.49% | 238,171 |
| Aug 21, 2026 | 11.51 | 11.73 | 11.00 | 11.44 | +0.88% | 289,708 |
| Aug 20, 2026 | 11.56 | 11.81 | 11.13 | 11.34 | -2.41% | 276,657 |
| Aug 19, 2026 | 12.21 | 12.21 | 11.31 | 11.62 | -3.73% | 283,044 |
| Aug 18, 2026 | 12.25 | 12.40 | 11.66 | 12.07 | -4.43% | 416,934 |
| Aug 17, 2026 | 12.80 | 13.12 | 12.54 | 12.63 | -1.02% | 256,060 |
| Aug 14, 2026 | 12.70 | 13.14 | 12.63 | 12.76 | +1.59% | 202,405 |
| Aug 13, 2026 | 13.00 | 13.13 | 12.31 | 12.56 | -3.98% | 380,527 |
| Aug 12, 2026 | 13.75 | 13.75 | 12.26 | 13.08 | -8.08% | 801,492 |
| Aug 11, 2026 | 14.22 | 14.38 | 13.61 | 14.23 | +3.42% | 220,700 |
| Aug 10, 2026 | 14.58 | 14.64 | 13.72 | 13.76 | -5.23% | 226,090 |
| Aug 7, 2026 | 14.27 | 14.77 | 13.88 | 14.52 | +4.69% | 167,834 |
| Aug 6, 2026 | 13.80 | 14.52 | 13.50 | 13.87 | +0.36% | 126,913 |
| Aug 5, 2026 | 14.36 | 14.50 | 13.81 | 13.82 | -5.67% | 183,033 |
| Aug 4, 2026 | 14.05 | 14.81 | 13.98 | 14.65 | +9.33% | 317,146 |
| Aug 3, 2026 | 12.79 | 13.63 | 12.65 | 13.40 | +2.21% | 152,545 |
| Jul 31, 2026 | 13.26 | 13.37 | 12.50 | 13.11 | +1.86% | 216,981 |
| Jul 30, 2026 | 12.44 | 13.08 | 12.44 | 12.87 | +8.15% | 208,922 |
| Jul 29, 2026 | 12.47 | 13.13 | 11.62 | 11.90 | -3.02% | 531,139 |
| Jul 28, 2026 | 12.66 | 12.88 | 11.53 | 12.27 | -4.66% | 478,617 |
| Jul 27, 2026 | 12.83 | 12.94 | 12.01 | 12.87 | +1.66% | 237,167 |
| Jul 24, 2026 | 13.35 | 13.35 | 12.33 | 12.66 | -5.17% | 283,766 |
| Jul 23, 2026 | 13.42 | 13.86 | 13.05 | 13.35 | -3.19% | 223,803 |
| Jul 22, 2026 | 13.72 | 14.42 | 13.72 | 13.79 | -2.41% | 188,103 |
| Jul 21, 2026 | 13.28 | 14.19 | 13.26 | 14.13 | +11.44% | 364,297 |
| Jul 20, 2026 | 13.20 | 13.37 | 12.61 | 12.68 | -2.46% | 349,015 |
| Jul 17, 2026 | 12.56 | 13.33 | 12.16 | 13.00 | -0.23% | 317,016 |
| Jul 16, 2026 | 13.67 | 13.77 | 12.86 | 13.03 | -8.05% | 539,005 |
| Jul 15, 2026 | 14.95 | 14.95 | 13.66 | 14.17 | -3.41% | 332,601 |
| Jul 14, 2026 | 15.15 | 15.31 | 14.62 | 14.67 | +0.20% | 256,921 |
| Jul 13, 2026 | 15.10 | 15.19 | 14.51 | 14.64 | -6.45% | 219,974 |
| Jul 10, 2026 | 15.86 | 16.03 | 15.04 | 15.65 | -3.34% | 238,008 |
| Jul 9, 2026 | 15.89 | 16.63 | 15.88 | 16.19 | +3.32% | 285,251 |
| Jul 8, 2026 | 14.82 | 15.81 | 14.79 | 15.67 | +4.05% | 330,770 |
| Jul 7, 2026 | 15.95 | 15.98 | 14.45 | 15.06 | -7.21% | 533,546 |
| Jul 6, 2026 | 16.39 | 17.09 | 16.12 | 16.23 | +1.31% | 340,385 |
| Jul 2, 2026 | 18.07 | 18.07 | 15.82 | 16.02 | -10.40% | 480,322 |
| Jul 1, 2026 | 19.17 | 19.29 | 17.73 | 17.88 | -10.47% | 311,265 |
| Jun 30, 2026 | 19.07 | 20.39 | 19.04 | 19.97 | +5.27% | 285,339 |
| Jun 29, 2026 | 18.30 | 19.05 | 17.57 | 18.97 | +2.37% | 314,716 |
| Jun 26, 2026 | 17.55 | 18.78 | 17.24 | 18.53 | +0.65% | 2,699,281 |
| Jun 25, 2026 | 18.35 | 18.70 | 17.15 | 18.41 | +3.84% | 448,967 |
| Jun 24, 2026 | 20.01 | 20.16 | 17.18 | 17.73 | -11.06% | 507,323 |
| Jun 23, 2026 | 20.75 | 21.85 | 19.85 | 19.93 | -9.12% | 592,089 |
| Jun 22, 2026 | 22.41 | 22.50 | 20.85 | 21.93 | +0.16% | 447,720 |
| Jun 18, 2026 | 21.37 | 22.15 | 20.56 | 21.90 | +4.99% | 465,631 |
| Jun 17, 2026 | 20.95 | 21.76 | 20.71 | 20.86 | +0.87% | 355,761 |
| Jun 16, 2026 | 21.77 | 22.02 | 20.53 | 20.68 | -4.61% | 351,049 |
| Jun 15, 2026 | 22.50 | 22.72 | 20.87 | 21.68 | -0.60% | 344,727 |
| Jun 12, 2026 | 21.97 | 22.54 | 21.14 | 21.81 | +0.05% | 330,111 |
| Jun 11, 2026 | 20.11 | 21.85 | 20.11 | 21.80 | +11.22% | 306,117 |
| Jun 10, 2026 | 19.39 | 20.50 | 18.51 | 19.60 | -0.51% | 319,649 |
| Jun 9, 2026 | 21.52 | 21.70 | 18.07 | 19.70 | -5.20% | 515,571 |
| Jun 8, 2026 | 20.99 | 21.09 | 20.20 | 20.78 | +3.90% | 326,932 |
| Jun 5, 2026 | 22.66 | 23.02 | 19.82 | 20.00 | -15.75% | 807,958 |
| Jun 4, 2026 | 21.78 | 24.33 | 21.47 | 23.74 | +2.99% | 463,763 |
| Jun 3, 2026 | 22.18 | 23.24 | 21.29 | 23.05 | +5.73% | 664,407 |
| Jun 2, 2026 | 21.34 | 22.72 | 21.19 | 21.80 | +5.57% | 459,651 |
| Jun 1, 2026 | 20.20 | 21.39 | 20.20 | 20.65 | -0.39% | 344,152 |
| May 29, 2026 | 21.93 | 22.13 | 19.95 | 20.73 | -3.85% | 633,409 |
| May 28, 2026 | 22.20 | 22.47 | 21.25 | 21.56 | -4.28% | 504,183 |
| May 27, 2026 | 23.00 | 23.28 | 21.52 | 22.52 | -0.99% | 490,622 |
| May 26, 2026 | 22.61 | 23.80 | 21.52 | 22.75 | +13.13% | 844,518 |
| May 22, 2026 | 20.32 | 20.77 | 19.98 | 20.11 | -0.30% | 361,231 |
| May 21, 2026 | 20.01 | 20.60 | 19.60 | 20.17 | -1.42% | 357,959 |
| May 20, 2026 | 19.20 | 20.67 | 18.98 | 20.46 | +14.17% | 726,227 |
| May 19, 2026 | 17.88 | 18.36 | 16.54 | 17.92 | -2.93% | 631,194 |
| May 18, 2026 | 19.20 | 19.53 | 17.64 | 18.46 | -3.35% | 817,677 |
| May 15, 2026 | 19.75 | 20.18 | 18.70 | 19.10 | -7.37% | 774,644 |
| May 14, 2026 | 22.18 | 22.69 | 19.47 | 20.62 | -5.54% | 769,347 |
| May 13, 2026 | 18.50 | 22.10 | 18.36 | 21.83 | +14.59% | 1,437,750 |
| May 12, 2026 | 19.96 | 20.76 | 18.64 | 19.05 | -7.93% | 1,132,149 |
| May 11, 2026 | 20.00 | 21.48 | 19.37 | 20.69 | +4.02% | 1,037,629 |
| May 8, 2026 | 17.90 | 19.90 | 17.71 | 19.89 | +13.27% | 1,031,036 |
| May 7, 2026 | 18.58 | 18.60 | 17.00 | 17.56 | -5.49% | 622,902 |
| May 6, 2026 | 18.44 | 18.98 | 17.16 | 18.58 | +2.14% | 602,985 |
| May 5, 2026 | 18.43 | 18.83 | 17.60 | 18.19 | -0.66% | 697,437 |
| May 4, 2026 | 16.77 | 18.88 | 16.77 | 18.31 | +12.19% | 1,099,642 |
| May 1, 2026 | 15.15 | 16.80 | 14.91 | 16.32 | +2.19% | 499,190 |
| Apr 30, 2026 | 14.30 | 16.14 | 13.97 | 15.97 | +13.26% | 642,449 |
| Apr 29, 2026 | 13.93 | 14.73 | 13.50 | 14.10 | +4.37% | 486,784 |
| Apr 28, 2026 | 14.65 | 15.40 | 13.34 | 13.51 | -13.95% | 894,625 |
| Apr 27, 2026 | 14.61 | 16.89 | 14.39 | 15.70 | +20.03% | 2,196,771 |
| Apr 24, 2026 | 12.12 | 13.80 | 11.99 | 13.08 | +10.10% | 1,348,625 |
| Apr 23, 2026 | 12.35 | 12.60 | 11.59 | 11.88 | -4.35% | 206,902 |
| Apr 22, 2026 | 12.30 | 12.64 | 12.30 | 12.42 | +1.39% | 98,739 |
| Apr 21, 2026 | 11.97 | 12.74 | 11.91 | 12.25 | +2.51% | 166,300 |
| Apr 20, 2026 | 11.87 | 12.27 | 11.78 | 11.95 | +0.08% | 94,459 |
| Apr 17, 2026 | 12.63 | 12.73 | 11.69 | 11.94 | -3.71% | 254,888 |
| Apr 16, 2026 | 12.34 | 12.60 | 11.92 | 12.40 | +0.49% | 168,005 |
| Apr 15, 2026 | 11.78 | 12.36 | 11.68 | 12.34 | +4.66% | 209,174 |
| Apr 14, 2026 | 11.42 | 11.80 | 11.10 | 11.79 | +4.52% | 213,619 |
| Apr 13, 2026 | 11.02 | 11.29 | 10.90 | 11.28 | +1.53% | 169,027 |
| Apr 10, 2026 | 10.89 | 11.49 | 10.89 | 11.11 | +2.87% | 270,559 |
| Apr 9, 2026 | 10.08 | 10.86 | 10.08 | 10.80 | +7.89% | 256,562 |
| Apr 8, 2026 | 10.27 | 10.36 | 9.61 | 10.01 | +0.70% | 345,111 |
| Apr 7, 2026 | 9.90 | 10.16 | 9.53 | 9.94 | +0.40% | 182,813 |
| Apr 6, 2026 | 9.99 | 10.37 | 9.71 | 9.90 | -0.50% | 175,699 |
| Apr 2, 2026 | 9.61 | 10.16 | 9.50 | 9.95 | -0.30% | 133,772 |
| Apr 1, 2026 | 9.50 | 10.22 | 9.45 | 9.98 | +6.40% | 265,992 |
| Mar 31, 2026 | 9.08 | 9.49 | 9.00 | 9.38 | +3.42% | 124,612 |
| Mar 30, 2026 | 9.48 | 9.50 | 8.82 | 9.07 | -4.83% | 208,404 |
| Mar 27, 2026 | 9.45 | 9.61 | 9.32 | 9.53 | -0.94% | 101,110 |
| Mar 26, 2026 | 9.80 | 9.92 | 9.50 | 9.62 | -3.51% | 120,389 |
| Mar 25, 2026 | 9.51 | 10.20 | 9.46 | 9.97 | +6.52% | 301,376 |
| Mar 24, 2026 | 9.15 | 9.57 | 9.04 | 9.36 | +1.08% | 123,130 |
| Mar 23, 2026 | 9.49 | 9.52 | 9.07 | 9.26 | -0.64% | 97,969 |
| Mar 20, 2026 | 9.50 | 9.58 | 9.03 | 9.32 | -1.69% | 107,157 |
| Mar 19, 2026 | 8.92 | 9.63 | 8.75 | 9.48 | +2.49% | 194,360 |
| Mar 18, 2026 | 9.05 | 9.32 | 8.61 | 9.25 | +1.98% | 218,324 |
| Mar 17, 2026 | 9.00 | 10.14 | 8.80 | 9.07 | +0.78% | 453,504 |
| Mar 16, 2026 | 9.17 | 9.44 | 8.98 | 9.00 | +0.00% | 115,152 |
| Mar 13, 2026 | 8.96 | 9.53 | 8.95 | 9.00 | +1.01% | 263,814 |
| Mar 12, 2026 | 9.36 | 9.81 | 8.85 | 8.91 | -4.81% | 193,417 |
| Mar 11, 2026 | 9.31 | 9.71 | 9.21 | 9.36 | +0.75% | 282,649 |
| Mar 10, 2026 | 8.53 | 9.77 | 8.53 | 9.29 | +8.40% | 343,341 |
| Mar 9, 2026 | 8.31 | 8.64 | 8.01 | 8.57 | -1.61% | 197,328 |
| Mar 6, 2026 | 8.50 | 9.15 | 8.35 | 8.71 | -0.80% | 172,665 |
| Mar 5, 2026 | 8.78 | 9.43 | 8.60 | 8.78 | -0.23% | 203,057 |
| Mar 4, 2026 | 7.79 | 9.59 | 7.70 | 8.80 | +12.97% | 648,836 |
| Mar 3, 2026 | 7.86 | 7.94 | 7.38 | 7.79 | -3.47% | 109,400 |
| Mar 2, 2026 | 8.01 | 8.30 | 7.93 | 8.07 | -1.94% | 146,153 |
| Feb 27, 2026 | 8.00 | 8.32 | 7.90 | 8.23 | +0.98% | 322,459 |
| Feb 26, 2026 | 8.24 | 8.24 | 7.77 | 8.15 | -0.85% | 106,528 |
| Feb 25, 2026 | 7.99 | 8.35 | 7.99 | 8.22 | +3.27% | 143,342 |
| Feb 24, 2026 | 8.00 | 8.07 | 7.88 | 7.96 | -0.50% | 77,997 |
| Feb 23, 2026 | 8.10 | 8.10 | 7.87 | 8.00 | -1.36% | 97,820 |
| Feb 20, 2026 | 8.14 | 8.20 | 7.91 | 8.11 | -0.61% | 150,298 |
| Feb 19, 2026 | 7.92 | 8.25 | 7.61 | 8.16 | +0.99% | 190,455 |
| Feb 18, 2026 | 7.50 | 8.32 | 7.50 | 8.08 | +8.46% | 553,562 |
| Feb 17, 2026 | 6.93 | 7.74 | 6.91 | 7.45 | +8.92% | 519,378 |
| Feb 13, 2026 | 6.72 | 6.91 | 6.71 | 6.84 | +2.09% | 39,070 |
| Feb 12, 2026 | 7.08 | 7.08 | 6.58 | 6.70 | -4.56% | 84,614 |
| Feb 11, 2026 | 7.15 | 7.16 | 6.88 | 7.02 | +0.72% | 76,767 |
| Feb 10, 2026 | 7.22 | 7.26 | 6.94 | 6.97 | -3.19% | 88,429 |
| Feb 9, 2026 | 7.26 | 7.28 | 7.02 | 7.20 | +1.41% | 157,445 |
| Feb 6, 2026 | 6.67 | 7.27 | 6.61 | 7.10 | +9.40% | 145,134 |
| Feb 5, 2026 | 6.56 | 6.76 | 6.38 | 6.49 | -2.84% | 74,765 |
| Feb 4, 2026 | 7.12 | 7.18 | 6.50 | 6.68 | -5.78% | 99,998 |
| Feb 3, 2026 | 7.41 | 7.41 | 6.77 | 7.09 | -4.19% | 165,410 |
| Feb 2, 2026 | 7.33 | 7.58 | 7.22 | 7.40 | +0.54% | 82,661 |
| Jan 30, 2026 | 7.78 | 7.94 | 7.28 | 7.36 | -8.00% | 128,660 |
| Jan 29, 2026 | 8.11 | 8.43 | 7.64 | 8.00 | -1.23% | 161,453 |
| Jan 28, 2026 | 8.40 | 8.60 | 8.00 | 8.10 | -2.53% | 147,978 |
| Jan 27, 2026 | 8.25 | 8.41 | 8.18 | 8.31 | +0.73% | 143,909 |
| Jan 26, 2026 | 8.53 | 8.53 | 8.05 | 8.25 | -3.28% | 131,579 |
| Jan 23, 2026 | 8.83 | 8.86 | 8.30 | 8.53 | -3.40% | 252,195 |
| Jan 22, 2026 | 9.12 | 9.27 | 8.65 | 8.83 | -1.89% | 192,520 |
| Jan 21, 2026 | 8.97 | 9.19 | 8.69 | 9.00 | +1.93% | 276,706 |
| Jan 20, 2026 | 8.24 | 8.99 | 8.04 | 8.83 | +4.62% | 267,736 |
| Jan 16, 2026 | 7.81 | 8.50 | 7.81 | 8.44 | +8.48% | 295,946 |
| Jan 15, 2026 | 7.98 | 8.09 | 7.76 | 7.78 | -0.89% | 115,178 |
| Jan 14, 2026 | 7.56 | 8.10 | 7.51 | 7.85 | +6.66% | 276,576 |
| Jan 13, 2026 | 7.31 | 7.57 | 7.30 | 7.36 | +1.24% | 112,257 |
| Jan 12, 2026 | 7.62 | 7.63 | 7.21 | 7.27 | -6.56% | 153,906 |
| Jan 9, 2026 | 7.46 | 7.88 | 7.43 | 7.78 | +4.43% | 223,061 |
| Jan 8, 2026 | 7.29 | 7.49 | 7.05 | 7.45 | +1.09% | 125,487 |
| Jan 7, 2026 | 7.23 | 7.42 | 7.05 | 7.37 | +1.38% | 131,327 |
| Jan 6, 2026 | 6.87 | 7.32 | 6.82 | 7.27 | +7.54% | 198,102 |
| Jan 5, 2026 | 6.43 | 6.95 | 6.38 | 6.76 | +7.64% | 249,601 |
| Jan 2, 2026 | 6.05 | 6.34 | 6.03 | 6.28 | +4.49% | 57,053 |
| Dec 31, 2025 | 6.08 | 6.09 | 5.86 | 6.01 | -0.50% | 98,720 |
| Dec 30, 2025 | 6.12 | 6.19 | 6.02 | 6.04 | -1.63% | 81,107 |
| Dec 29, 2025 | 6.31 | 6.39 | 6.06 | 6.14 | -4.36% | 118,704 |
| Dec 26, 2025 | 6.36 | 6.63 | 6.30 | 6.42 | +0.31% | 101,756 |
| Dec 24, 2025 | 6.44 | 6.51 | 6.29 | 6.40 | -1.54% | 28,640 |
| Dec 23, 2025 | 6.40 | 6.69 | 6.40 | 6.50 | +0.62% | 87,617 |
| Dec 22, 2025 | 6.45 | 6.65 | 6.34 | 6.46 | +1.73% | 81,048 |
| Dec 19, 2025 | 6.49 | 6.75 | 6.23 | 6.35 | -1.24% | 136,969 |
| Dec 18, 2025 | 6.21 | 7.13 | 6.21 | 6.43 | +10.10% | 399,327 |
| Dec 17, 2025 | 6.10 | 6.10 | 5.81 | 5.84 | -3.63% | 77,047 |
| Dec 16, 2025 | 6.09 | 6.18 | 6.01 | 6.06 | -0.33% | 47,478 |
| Dec 15, 2025 | 6.30 | 6.41 | 6.03 | 6.08 | -3.18% | 118,146 |
| Dec 12, 2025 | 6.40 | 6.80 | 6.26 | 6.28 | -2.03% | 156,682 |
| Dec 11, 2025 | 6.28 | 6.41 | 6.12 | 6.41 | +0.63% | 49,366 |
| Dec 10, 2025 | 6.34 | 6.44 | 6.23 | 6.37 | +0.00% | 79,603 |
| Dec 9, 2025 | 6.22 | 6.45 | 6.22 | 6.37 | +1.76% | 52,431 |
| Dec 8, 2025 | 6.33 | 6.42 | 6.21 | 6.26 | -0.48% | 66,258 |
| Dec 5, 2025 | 6.43 | 6.52 | 6.25 | 6.29 | -2.18% | 60,218 |
| Dec 4, 2025 | 6.30 | 6.54 | 6.10 | 6.43 | +2.06% | 111,508 |
| Dec 3, 2025 | 5.98 | 6.31 | 5.96 | 6.30 | +5.88% | 81,382 |
| Dec 2, 2025 | 6.05 | 6.29 | 5.89 | 5.95 | -1.82% | 96,095 |
| Dec 1, 2025 | 6.18 | 6.25 | 6.00 | 6.06 | -3.81% | 96,747 |
| Nov 28, 2025 | 6.20 | 6.36 | 6.10 | 6.30 | +3.28% | 215,208 |
| Nov 26, 2025 | 6.06 | 6.20 | 5.97 | 6.10 | +2.52% | 120,710 |
| Nov 25, 2025 | 5.95 | 6.08 | 5.79 | 5.95 | -1.00% | 73,521 |
| Nov 24, 2025 | 5.80 | 6.07 | 5.80 | 6.01 | +3.89% | 80,449 |
| Nov 21, 2025 | 5.49 | 5.93 | 5.41 | 5.79 | +5.47% | 170,476 |
| Nov 20, 2025 | 5.95 | 6.32 | 5.28 | 5.49 | -6.72% | 183,397 |
| Nov 19, 2025 | 5.87 | 6.12 | 5.84 | 5.88 | +0.17% | 98,667 |
| Nov 18, 2025 | 5.86 | 5.96 | 5.69 | 5.87 | -1.34% | 165,115 |
| Nov 17, 2025 | 6.02 | 6.30 | 5.86 | 5.95 | -3.09% | 115,185 |
| Nov 14, 2025 | 5.75 | 6.21 | 5.68 | 6.14 | +3.89% | 151,720 |
| Nov 13, 2025 | 6.21 | 6.22 | 5.70 | 5.91 | -4.98% | 236,755 |
| Nov 12, 2025 | 6.76 | 7.17 | 6.02 | 6.22 | -13.25% | 428,574 |
| Nov 11, 2025 | 7.17 | 7.29 | 6.88 | 7.17 | -0.83% | 126,086 |
| Nov 10, 2025 | 7.26 | 7.41 | 7.03 | 7.23 | +1.12% | 113,320 |
| Nov 7, 2025 | 7.00 | 7.15 | 6.70 | 7.15 | +0.00% | 131,905 |
| Nov 6, 2025 | 7.28 | 7.35 | 7.08 | 7.15 | -2.46% | 190,737 |
| Nov 5, 2025 | 7.60 | 7.60 | 7.13 | 7.33 | -3.55% | 144,294 |
Daily open, high, low, close and volume for QuickLogic Corp (QUIK). Showing 250 trading days. Unadjusted prices.