QuickLogic Corporation - Common Stock (QUIK)

8.3600
+0.0300 (0.36%)
NASDAQ · Last Trade: Nov 4th, 12:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For QuickLogic Corporation - Common Stock (QUIK)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20268.508.848.358.36166,3248.36
11/02/20268.928.998.328.33139,9918.33
10/30/20268.738.828.378.75266,4008.75
10/29/20269.349.419.119.24183,5599.24
10/28/20269.559.559.239.48167,1449.48
10/27/20268.969.568.879.43155,6739.43
10/26/20268.899.158.628.75134,2068.75
10/23/20268.828.978.768.80158,9878.80
10/22/20269.219.278.698.82269,3568.82
10/21/20269.469.579.319.56126,1299.56
10/20/20269.209.408.959.23167,6459.23
10/19/20269.459.559.209.24236,1329.24
10/16/20269.269.398.968.98163,8948.98
10/15/20269.159.428.879.36243,0149.36
10/14/202610.1310.189.469.48229,7239.48
10/13/202610.2010.4310.1610.37137,39710.37
10/12/202610.7210.7210.3810.38130,70110.38
10/09/202610.8610.9610.4610.85143,15010.85
10/08/202611.0411.1710.5110.71219,45110.71
10/07/202611.2411.2710.9611.19166,54211.19
10/06/202611.7611.7611.3811.49148,67611.49
10/05/202611.8111.8111.4711.65185,49211.65
10/02/202611.9712.1811.8411.87193,04311.87
10/01/202611.4212.0411.2411.66234,41711.66
9/30/202611.2611.4311.1111.36193,68411.36
9/29/202611.0811.3510.8611.19186,88711.19
9/28/202610.9611.1010.7610.91154,78210.91
9/25/202611.0311.1610.8410.96149,26310.96
9/24/202611.0111.2510.6810.99174,68910.99
9/23/202610.9111.2410.6211.23229,67711.23
9/22/202610.7311.0310.7310.98370,39710.98
9/21/202610.2310.789.9410.74268,43110.74
9/18/202610.5110.7710.5010.72255,79210.72
9/17/202610.3210.6510.2410.52315,50810.52
9/16/202610.2510.319.7210.01315,06210.01
9/15/202610.4410.4610.1110.20203,37910.20
9/14/202610.2810.5810.2310.33264,91510.33
9/11/202610.7611.0810.7410.82157,09410.82
9/10/202610.4910.7910.4110.73319,71810.73
9/09/202611.0211.0210.6310.73216,61510.73
9/08/202610.9311.2310.8110.95225,30910.95
9/04/202610.6710.9210.6110.76182,01710.76
9/03/202610.4910.8610.2810.61210,49710.61
9/02/202610.5810.6210.2910.50256,20010.50
9/01/202610.5010.5910.2510.56286,90810.56
8/31/202610.8310.9010.6310.73225,78010.73
8/28/202611.2011.2810.8110.81213,51710.81
8/27/202611.3911.4811.1911.32153,76111.32
8/26/202611.3811.4811.0611.16147,81011.16
8/25/202611.6111.6111.2011.37146,11711.37
8/24/202611.1511.3410.7811.27238,16911.27
8/21/202611.5111.7311.0011.44289,70811.44
8/20/202611.5611.8111.1311.34275,65511.34
8/19/202612.2112.2111.3111.62283,79511.62
8/18/202612.2512.4011.6612.07416,93012.07
8/17/202612.8013.1212.5412.63256,04912.63
8/14/202612.7013.1412.6312.76202,40512.76
8/13/202613.0013.1312.3112.56380,52212.56
8/12/202613.7513.7512.2613.08801,31913.08
8/11/202614.2214.3813.6114.23220,70114.23
8/10/202614.5814.6413.7213.76226,07913.76
8/07/202614.2714.7713.8814.52167,83514.52
8/06/202613.8014.5213.5013.87126,91213.87
8/05/202614.3614.5013.8113.82183,03313.82
8/04/202614.0514.8113.9814.65317,14114.65