Dark

QUIK
QuickLogic Corp
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

5.75USD-4.250%(-0.26)186,897

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:26:30 AM EDT

6.11USD+1.833%(+0.11)1,620

After-hours

May 14, 2025 4:49:30 PM EDT

5.96USD+5.115%(+0.29)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	6.0000	6.135200	5.730000	5.760	-4.000%	186,897	0.000%
2025-05-15	5.7900	6.000000	5.515000	6.000	+5.634%	165,611	-4.000%
2025-05-14	6.2200	6.850000	5.660000	5.680	-13.282%	228,948	+1.408%
2025-05-13	6.5100	6.569800	6.230000	6.550	+2.665%	178,543	-12.061%
2025-05-12	6.3900	6.550000	6.260000	6.380	+8.136%	143,019	-9.718%
2025-05-09	6.0300	6.180000	5.900000	5.900	-1.007%	79,894	-2.373%
2025-05-08	5.7200	6.090000	5.680000	5.960	+5.300%	89,918	-3.356%
2025-05-07	5.6000	5.738900	5.500000	5.660	+1.616%	61,672	+1.767%
2025-05-06	5.4300	5.620000	5.310000	5.570	+0.906%	74,707	+3.411%
2025-05-05	5.6800	5.775000	5.490000	5.520	-3.833%	62,403	+4.348%
2025-05-02	5.7200	5.980000	5.678500	5.740	+2.317%	118,019	+0.348%
2025-05-01	5.7600	5.870000	5.510000	5.610	-1.751%	113,674	+2.674%
2025-04-30	5.4500	5.800000	5.180000	5.710	+0.883%	127,563	+0.876%
2025-04-29	5.4800	5.800000	5.260000	5.660	+1.616%	137,592	+1.767%
2025-04-28	5.5000	5.810000	5.340000	5.570	+4.307%	149,157	+3.411%
2025-04-25	4.9200	5.340000	4.860000	5.340	+8.316%	92,865	+7.865%
2025-04-24	4.8500	4.980000	4.810100	4.930	+3.354%	140,253	+16.836%
2025-04-23	4.8000	4.976300	4.740000	4.770	+3.696%	99,797	+20.755%
2025-04-22	4.5800	4.720000	4.480000	4.600	+1.545%	79,804	+25.217%
2025-04-21	4.4900	4.598500	4.340300	4.530	-1.522%	66,559	+27.152%
2025-04-17	4.7900	4.790000	4.520000	4.600	-3.564%	75,398	+25.217%
2025-04-16	4.7300	4.830000	4.600000	4.770	-3.441%	85,831	+20.755%
2025-04-15	4.9700	5.040000	4.840000	4.940	-0.202%	66,961	+16.599%
2025-04-14	5.2900	5.320000	4.900000	4.950	-2.750%	96,569	+16.364%
2025-04-11	5.0300	5.210000	4.800000	5.090	+0.593%	127,130	+13.163%
2025-04-10	5.1800	5.230000	4.810600	5.060	-4.887%	159,500	+13.834%
2025-04-09	4.3200	5.433600	4.320000	5.320	+20.090%	278,299	+8.271%
2025-04-08	4.9800	5.020000	4.330300	4.430	-6.933%	200,142	+30.023%
2025-04-07	4.5000	5.090000	4.260000	4.760	+3.030%	238,391	+21.008%
2025-04-04	4.4000	4.700000	4.294900	4.620	0.000%	205,646	+24.675%
2025-04-03	4.8600	4.860000	4.570000	4.620	-9.500%	161,504	+24.675%
2025-04-02	4.8700	5.195000	4.820000	5.105	+1.693%	139,410	+12.831%
2025-04-01	5.1500	5.310000	4.910000	5.020	-1.761%	121,122	+14.741%
2025-03-31	5.2100	5.360000	5.046400	5.110	-4.486%	167,117	+12.720%
2025-03-28	5.6100	5.670000	5.270000	5.350	-6.305%	165,564	+7.664%
2025-03-27	5.6900	5.956800	5.600000	5.710	-0.523%	117,165	+0.876%
2025-03-26	5.8200	5.925600	5.630000	5.740	-2.048%	113,424	+0.348%
2025-03-25	5.9900	6.050000	5.805000	5.860	-2.007%	92,481	-1.706%
2025-03-24	5.7400	6.080000	5.740000	5.980	+6.406%	97,743	-3.679%
2025-03-21	5.5400	5.690000	5.460000	5.620	-1.056%	204,284	+2.491%
2025-03-20	6.0500	6.120000	5.665000	5.680	-7.190%	127,995	+1.408%
2025-03-19	5.9500	6.210000	5.900000	6.120	+2.857%	104,900	-5.882%
2025-03-18	6.0600	6.130000	5.860900	5.950	-3.252%	178,538	-3.193%
2025-03-17	5.9700	6.300000	5.960000	6.150	+3.015%	135,891	-6.341%
2025-03-14	5.8100	5.990000	5.610000	5.970	+5.477%	187,003	-3.518%
2025-03-13	5.9900	6.035000	5.605000	5.660	-5.509%	133,563	+1.767%
2025-03-12	5.9900	6.070000	5.870000	5.990	+2.568%	103,788	-3.840%
2025-03-11	5.8300	5.950000	5.550000	5.840	-0.511%	184,387	-1.370%
2025-03-10	6.0400	6.150800	5.740000	5.870	-5.170%	205,284	-1.874%
2025-03-07	6.1600	6.230000	5.850000	6.190	+0.324%	152,037	-6.947%
2025-03-06	6.2000	6.445000	6.030000	6.170	-2.835%	124,803	-6.645%
2025-03-05	6.1300	6.360000	5.870000	6.350	+6.187%	173,035	-9.291%
2025-03-04	5.6000	6.200000	5.560000	5.980	+5.654%	326,763	-3.679%
2025-03-03	6.3000	6.300000	5.655000	5.660	-7.967%	333,656	+1.767%
2025-02-28	6.1000	6.300000	5.922000	6.150	+1.068%	358,021	-6.341%
2025-02-27	7.2300	7.250000	6.070000	6.085	-16.758%	395,798	-5.341%
2025-02-26	7.0000	7.693300	6.860000	7.310	+10.926%	713,399	-21.204%
2025-02-25	6.9600	7.020000	6.410000	6.590	-4.906%	449,771	-12.595%
2025-02-24	7.3800	7.425000	6.900000	6.930	-5.068%	355,340	-16.883%
2025-02-21	8.2300	8.340000	7.240000	7.300	-10.209%	255,509	-21.096%
2025-02-20	8.3800	8.520000	7.870000	8.130	-2.983%	197,625	-29.151%
2025-02-19	8.0400	8.610000	7.910100	8.380	+5.144%	239,591	-31.265%
2025-02-18	8.3000	8.580000	7.810000	7.970	-3.394%	301,474	-27.729%
2025-02-14	7.3400	8.395000	7.330000	8.250	+13.793%	581,371	-30.182%
2025-02-13	7.1300	7.260000	6.950000	7.250	+2.257%	111,961	-20.552%
2025-02-12	6.7500	7.120000	6.750000	7.090	+3.655%	167,337	-18.759%
2025-02-11	7.2400	7.280000	6.820000	6.840	-6.430%	200,465	-15.789%
2025-02-10	7.4200	7.520000	7.220000	7.310	-0.949%	216,150	-21.204%
2025-02-07	7.8300	8.100000	7.280000	7.380	-5.506%	267,330	-21.951%
2025-02-06	7.9600	8.260000	7.670000	7.810	-1.637%	169,877	-26.248%
2025-02-05	7.8900	8.140000	7.750000	7.940	0.000%	168,976	-27.456%
2025-02-04	7.9000	8.270000	7.850000	7.940	+1.146%	177,589	-27.456%
2025-02-03	7.8700	8.005000	7.660000	7.850	-4.385%	187,423	-26.624%
2025-01-31	8.3400	8.869900	8.170000	8.210	-0.122%	254,948	-29.842%
2025-01-30	8.0900	8.500000	8.080000	8.220	+2.622%	183,847	-29.927%
2025-01-29	8.1800	8.350000	7.920000	8.010	-2.078%	142,209	-28.090%
2025-01-28	8.3700	8.500000	8.100000	8.180	-0.728%	162,795	-29.584%
2025-01-27	8.6600	8.690000	8.050100	8.240	-10.240%	301,885	-30.097%
2025-01-24	9.3900	9.589300	9.100000	9.180	-2.548%	91,414	-37.255%
2025-01-23	9.1800	9.430000	9.050100	9.420	+0.641%	111,888	-38.854%
2025-01-22	9.5600	9.760000	9.308800	9.360	-1.370%	122,322	-38.462%
2025-01-21	9.2500	9.690000	9.100000	9.490	+3.829%	195,460	-39.305%
2025-01-17	8.9800	9.195000	8.770000	9.140	+3.746%	202,567	-36.980%
2025-01-16	9.3000	9.345000	8.732500	8.810	-3.611%	161,226	-34.620%
2025-01-15	8.7900	9.419900	8.710000	9.140	+7.403%	184,316	-36.980%
2025-01-14	8.7500	9.010000	8.460000	8.510	+0.354%	160,971	-32.315%
2025-01-13	8.7200	8.816300	8.370000	8.480	-4.181%	237,863	-32.075%
2025-01-10	9.0000	9.150000	8.600000	8.850	-4.221%	312,554	-34.915%
2025-01-08	10.1800	10.560000	8.850000	9.240	-13.483%	538,562	-37.662%
2025-01-07	12.0800	12.100000	10.401700	10.680	-10.252%	400,493	-46.067%
2025-01-06	12.0000	12.250000	11.390000	11.900	+0.677%	278,717	-51.597%
2025-01-03	12.0000	12.490000	11.560000	11.820	-1.336%	288,780	-51.269%
2025-01-02	11.4300	13.080000	11.420000	11.980	+6.018%	637,972	-51.920%
2024-12-31	12.2400	12.240000	10.910000	11.300	-3.501%	600,279	-49.027%
2024-12-30	9.7300	13.359100	9.595000	11.710	+18.763%	1,697,805	-50.811%
2024-12-27	10.1000	10.470000	9.280000	9.860	-3.143%	164,185	-41.582%
2024-12-26	8.9200	10.320000	8.800000	10.180	+10.173%	320,322	-43.418%
2024-12-24	9.1300	9.320000	8.740000	9.240	-1.807%	175,523	-37.662%
2024-12-23	8.6500	10.049900	8.650000	9.410	+20.026%	532,453	-38.789%
2024-12-20	7.8300	8.080000	7.600000	7.840	-1.508%	143,050	-26.531%
2024-12-19	8.3200	8.400000	7.880000	7.960	-3.045%	124,854	-27.638%
2024-12-18	8.4200	9.227074	8.070000	8.210	-2.262%	288,616	-29.842%
2024-12-17	8.2200	8.602300	8.175000	8.400	+3.832%	200,588	-31.429%
2024-12-16	7.7500	8.113700	7.610000	8.090	+4.387%	131,163	-28.801%
2024-12-13	7.7500	7.860000	7.540000	7.750	+0.259%	82,525	-25.677%
2024-12-12	7.6200	7.830000	7.540000	7.730	+1.046%	87,941	-25.485%
2024-12-11	7.3900	7.666300	7.260000	7.650	+3.239%	87,497	-24.706%
2024-12-10	7.6800	7.680000	7.347000	7.410	-2.500%	111,479	-22.267%
2024-12-09	7.5100	7.950000	7.393300	7.600	+1.333%	124,624	-24.211%
2024-12-06	7.3000	7.600000	7.270100	7.500	+2.599%	99,036	-23.200%
2024-12-05	7.8600	7.875000	7.110000	7.310	-7.818%	301,695	-21.204%
2024-12-04	7.9300	8.114400	7.870000	7.930	+0.126%	70,605	-27.364%
2024-12-03	8.1000	8.191700	7.890000	7.920	-2.703%	110,482	-27.273%
2024-12-02	7.6800	8.255000	7.610000	8.140	+6.684%	169,278	-29.238%
2024-11-29	7.7400	7.825000	7.590000	7.630	-1.421%	85,664	-24.509%
2024-11-27	7.6000	7.820000	7.510000	7.740	+2.111%	94,842	-25.581%
2024-11-26	7.7500	7.766500	7.465000	7.580	-2.571%	100,491	-24.011%
2024-11-25	7.5000	7.890000	7.500000	7.780	+3.320%	180,006	-25.964%
2024-11-22	7.5000	7.680000	7.480000	7.530	+0.133%	69,122	-23.506%
2024-11-21	7.1600	7.600000	7.050000	7.520	+6.215%	165,768	-23.404%
2024-11-20	7.0000	7.090000	6.750000	7.080	+0.426%	170,487	-18.644%
2024-11-19	6.8800	7.130000	6.850000	7.050	+2.471%	240,414	-18.298%
2024-11-18	7.0100	7.090000	6.820000	6.880	-2.273%	166,676	-16.279%
2024-11-15	7.5900	7.590000	6.950000	7.040	-7.733%	265,630	-18.182%
2024-11-14	7.8700	7.960000	7.595000	7.630	-3.295%	194,897	-24.509%
2024-11-13	7.4000	7.980000	7.400000	7.890	+6.766%	253,874	-26.996%
2024-11-12	7.7700	7.860000	7.200000	7.390	-9.214%	371,286	-22.057%
2024-11-11	8.1600	8.340000	7.990000	8.140	+1.496%	205,811	-29.238%
2024-11-08	7.9700	8.100000	7.800000	8.020	-0.620%	141,369	-28.180%
2024-11-07	8.2900	8.370000	8.020000	8.070	-1.103%	104,547	-28.625%
2024-11-06	7.7900	8.285000	7.790000	8.160	+6.806%	146,880	-29.412%
2024-11-05	7.4000	7.680000	7.320000	7.640	+3.243%	80,525	-24.607%
2024-11-04	7.5000	7.569900	7.360000	7.400	-1.726%	77,125	-22.162%
2024-11-01	7.4400	7.600000	7.390000	7.530	+1.482%	112,746	-23.506%
2024-10-31	7.7000	7.765000	7.259934	7.420	-3.886%	131,752	-22.372%
2024-10-30	7.6800	7.829900	7.450000	7.720	-0.515%	134,915	-25.389%
2024-10-29	8.2000	8.205000	7.690000	7.760	-5.825%	210,964	-25.773%
2024-10-28	8.6500	8.900000	8.160000	8.240	-3.851%	266,316	-30.097%
2024-10-25	8.5200	8.720000	8.450000	8.570	+1.902%	49,152	-32.789%
2024-10-24	8.3300	8.640000	8.255000	8.410	+2.187%	69,915	-31.510%
2024-10-23	8.1300	8.250000	8.090000	8.230	+0.858%	63,185	-30.012%
2024-10-22	8.1000	8.220000	7.970000	8.160	+0.493%	63,969	-29.412%
2024-10-21	8.4100	8.410000	8.030000	8.120	-2.521%	98,321	-29.064%
2024-10-18	8.3500	8.400000	8.150000	8.330	+0.847%	106,768	-30.852%
2024-10-17	8.3200	8.390000	8.080000	8.260	+0.855%	89,246	-30.266%
2024-10-16	8.6400	8.765000	8.190000	8.190	-4.767%	152,414	-29.670%
2024-10-15	9.0000	9.040000	8.570100	8.600	-5.077%	135,032	-33.023%
2024-10-14	8.8100	9.150000	8.713200	9.060	+3.189%	103,618	-36.424%
2024-10-11	8.9000	9.100000	8.700000	8.780	-1.790%	125,418	-34.396%
2024-10-10	8.3700	8.999900	8.330000	8.940	+5.425%	210,975	-35.570%
2024-10-09	8.1700	8.540000	8.070000	8.480	+3.922%	90,117	-32.075%
2024-10-08	8.2400	8.240000	8.030000	8.160	-0.122%	87,210	-29.412%
2024-10-07	7.9800	8.409000	7.975000	8.170	+2.509%	144,725	-29.498%
2024-10-04	7.8500	7.995000	7.540000	7.970	+4.047%	96,175	-27.729%
2024-10-03	7.5900	7.760000	7.590000	7.660	-0.390%	75,515	-24.804%
2024-10-02	7.5200	7.825000	7.450000	7.690	+1.854%	80,914	-25.098%
2024-10-01	7.6100	7.800000	7.445000	7.550	-1.565%	131,715	-23.709%
2024-09-30	7.6300	7.790000	7.570000	7.670	-1.160%	79,209	-24.902%
2024-09-27	7.9100	7.959900	7.670000	7.760	-1.398%	146,677	-25.773%
2024-09-26	7.7700	7.950000	7.635000	7.870	+4.101%	152,217	-26.811%
2024-09-25	7.4500	7.640000	7.445000	7.560	+0.800%	69,576	-23.810%
2024-09-24	7.4800	7.679000	7.404000	7.500	+1.078%	85,052	-23.200%
2024-09-23	7.3800	7.540000	7.320000	7.420	+1.505%	87,931	-22.372%
2024-09-20	7.3400	7.420000	7.180000	7.310	-1.083%	206,671	-21.204%
2024-09-19	7.4800	7.548000	7.280000	7.390	+2.355%	169,454	-22.057%
2024-09-18	7.4100	7.590000	7.210000	7.220	-2.432%	155,828	-20.222%
2024-09-17	7.4900	7.560000	7.300000	7.400	+0.543%	113,227	-22.162%
2024-09-16	7.6100	7.640000	7.330000	7.360	-3.791%	82,624	-21.739%
2024-09-13	7.5700	7.785000	7.570000	7.650	+1.729%	116,440	-24.706%
2024-09-12	7.5300	7.620000	7.380000	7.520	-0.133%	93,656	-23.404%
2024-09-11	7.2300	7.570000	7.200100	7.530	+4.729%	123,624	-23.506%
2024-09-10	7.1500	7.220000	7.010000	7.190	+0.559%	121,061	-19.889%
2024-09-09	7.0400	7.280000	7.030000	7.150	+1.132%	145,554	-19.441%
2024-09-06	7.2600	7.365000	7.050000	7.070	-3.283%	185,579	-18.529%
2024-09-05	7.5600	7.681200	7.260000	7.310	-3.562%	164,238	-21.204%
2024-09-04	7.7300	7.960000	7.520000	7.580	-2.320%	219,767	-24.011%
2024-09-03	8.2700	8.270000	7.701000	7.760	-7.619%	293,952	-25.773%
2024-08-30	8.2400	8.690000	8.170000	8.400	+4.089%	136,552	-31.429%
2024-08-29	8.1500	8.197100	7.900000	8.070	-1.103%	241,983	-28.625%
2024-08-28	8.5100	8.530000	8.100000	8.160	-5.116%	252,537	-29.412%
2024-08-27	9.1000	9.115000	8.580000	8.600	-6.826%	174,053	-33.023%
2024-08-26	9.2500	9.480000	9.090000	9.230	-0.108%	111,473	-37.595%
2024-08-23	8.8300	9.410000	8.830000	9.240	+5.479%	111,078	-37.662%
2024-08-22	8.8800	8.900000	8.625000	8.760	-1.240%	129,362	-34.247%
2024-08-21	8.7000	8.960000	8.490000	8.870	+3.140%	167,418	-35.062%
2024-08-20	8.7200	8.870000	8.420000	8.600	-1.489%	191,210	-33.023%
2024-08-19	8.7400	8.780000	8.320000	8.730	-0.456%	186,014	-34.021%
2024-08-16	8.8500	9.156100	8.770000	8.770	-1.902%	155,411	-34.322%
2024-08-15	8.3100	9.270000	8.250000	8.940	+8.759%	302,398	-35.570%
2024-08-14	8.0100	8.438000	7.620000	8.220	-12.739%	941,515	-29.927%
2024-08-13	9.0100	9.710000	8.970000	9.420	+6.561%	259,383	-38.854%
2024-08-12	9.0500	9.080000	8.620000	8.840	-2.212%	149,678	-34.842%
2024-08-09	9.1500	9.340000	8.910000	9.040	-0.877%	154,223	-36.283%
2024-08-08	8.8300	9.180000	8.560000	9.120	+5.434%	127,292	-36.842%
2024-08-07	9.1300	9.340000	8.520000	8.650	-2.700%	174,277	-33.410%
2024-08-06	9.0900	9.290000	8.795000	8.890	-1.876%	263,429	-35.208%
2024-08-05	8.7800	9.380000	8.450000	9.060	-5.131%	243,534	-36.424%
2024-08-02	9.7200	9.870000	9.400000	9.550	-5.632%	351,831	-39.686%
2024-08-01	10.6800	10.720000	10.020000	10.120	-6.296%	193,222	-43.083%
2024-07-31	10.8500	11.010000	10.625500	10.800	+2.955%	141,334	-46.667%
2024-07-30	10.6700	10.765000	10.280000	10.490	-1.502%	126,079	-45.091%
2024-07-29	11.2300	11.255000	10.580000	10.650	-3.881%	106,344	-45.915%
2024-07-26	11.0200	11.310000	10.840000	11.080	+0.453%	118,505	-48.014%
2024-07-25	10.9100	11.250000	10.590000	11.030	+1.379%	169,792	-47.779%
2024-07-24	11.5600	11.620000	10.850000	10.880	-8.263%	159,305	-47.059%
2024-07-23	11.6000	12.050000	11.600000	11.860	+1.541%	99,706	-51.433%
2024-07-22	11.5400	11.740000	11.250000	11.680	+1.920%	105,307	-50.685%
2024-07-19	11.7100	11.750000	11.230000	11.460	-1.884%	140,515	-49.738%
2024-07-18	12.2500	12.520500	11.470000	11.680	-2.909%	163,251	-50.685%
2024-07-17	12.4800	12.750000	11.820000	12.030	-5.942%	228,127	-52.120%
2024-07-16	12.4000	12.940000	12.301300	12.790	+4.323%	247,793	-54.965%
2024-07-15	11.7800	12.380000	11.500000	12.260	+5.872%	263,991	-53.018%
2024-07-12	11.1100	11.680000	11.110000	11.580	+4.137%	199,682	-50.259%
2024-07-11	10.8400	11.480000	10.840000	11.120	+2.678%	238,118	-48.201%
2024-07-10	10.5000	10.890000	10.440000	10.830	+3.241%	148,426	-46.814%
2024-07-09	10.8600	10.899900	10.370000	10.490	-2.600%	235,302	-45.091%
2024-07-08	10.2800	11.110000	10.280000	10.770	+4.767%	272,367	-46.518%
2024-07-05	10.4600	10.590000	10.110000	10.280	-1.721%	152,846	-43.969%
2024-07-03	10.3400	10.580000	10.200000	10.460	+1.751%	65,505	-44.933%
2024-07-02	10.2700	10.489900	10.170000	10.280	-0.484%	123,306	-43.969%
2024-07-01	10.4000	10.400000	10.050000	10.330	-0.577%	184,623	-44.240%
2024-06-28	10.2900	10.870000	10.290000	10.390	+1.564%	1,949,154	-44.562%
2024-06-27	10.4100	10.680000	10.140000	10.230	-2.011%	201,416	-43.695%
2024-06-26	10.2200	10.490000	10.120000	10.440	+1.556%	188,549	-44.828%
2024-06-25	10.2700	10.510000	10.150000	10.280	+0.097%	169,548	-43.969%
2024-06-24	10.2600	10.450000	10.105000	10.270	-0.484%	261,409	-43.914%
2024-06-21	10.1600	10.320000	10.020000	10.320	+1.575%	174,340	-44.186%
2024-06-20	10.5300	10.777800	10.060000	10.160	-4.151%	301,089	-43.307%
2024-06-18	11.1000	11.200000	10.600000	10.600	-4.159%	186,968	-45.660%
2024-06-17	10.7300	11.230000	10.590000	11.060	+2.980%	187,046	-47.920%
2024-06-14	11.5100	11.510000	10.650000	10.740	-7.414%	517,403	-46.369%
2024-06-13	11.8800	12.035000	11.490000	11.600	-1.612%	321,923	-50.345%
2024-06-12	11.7400	12.360000	11.730000	11.790	+1.638%	167,040	-51.145%
2024-06-11	11.7500	11.919900	11.570100	11.600	-1.861%	160,669	-50.345%
2024-06-10	11.9700	12.200000	11.740000	11.820	-1.418%	135,766	-51.269%
2024-06-07	12.1000	12.368400	11.822200	11.990	-1.073%	127,090	-51.960%
2024-06-06	12.4700	12.657300	12.040000	12.120	-3.195%	150,050	-52.475%
2024-06-05	12.3900	12.572000	12.140000	12.520	+1.541%	171,499	-53.994%
2024-06-04	12.8500	12.850000	12.040100	12.330	-4.640%	197,515	-53.285%
2024-06-03	13.0600	13.259900	12.750000	12.930	-0.154%	165,186	-55.452%
2024-05-31	13.0300	13.289900	12.620100	12.950	-0.077%	143,376	-55.521%
2024-05-30	13.5000	13.560000	12.830000	12.960	-3.139%	176,304	-55.556%
2024-05-29	13.0800	13.680000	12.890000	13.380	+0.981%	240,111	-56.951%
2024-05-28	12.9000	13.740000	12.770800	13.250	+4.743%	329,658	-56.528%
2024-05-24	11.7500	12.880000	11.750000	12.650	+7.751%	394,877	-54.466%
2024-05-23	12.1500	12.482300	11.661000	11.740	-1.345%	252,451	-50.937%
2024-05-22	11.5000	12.165000	11.440100	11.900	+4.112%	229,293	-51.597%
2024-05-21	11.6000	11.631200	11.310000	11.430	-2.057%	167,397	-49.606%
2024-05-20	11.8400	11.988100	11.625000	11.670	-2.261%	225,262	-50.643%
2024-05-17	12.2300	12.370000	11.760000	11.940	-1.322%	226,802	-51.759%
2024-05-16	12.4100	12.655400	12.090000	12.100	-2.967%	250,955	-52.397%
2024-05-15	12.3600	12.775000	12.060100	12.470	+2.973%	399,011	-53.809%
2024-05-14	12.5000	12.855000	11.300000	12.110	-3.583%	653,650	-52.436%
2024-05-13	12.6100	12.830000	12.300000	12.560	+0.641%	419,049	-54.140%
2024-05-10	12.6500	12.960000	12.280000	12.480	-1.188%	234,936	-53.846%
2024-05-09	12.9900	13.200000	12.590000	12.630	-2.771%	202,714	-54.394%
2024-05-08	13.1600	13.250000	12.510000	12.990	-2.697%	235,321	-55.658%
2024-05-07	14.2500	14.400000	13.160000	13.350	-6.447%	232,076	-56.854%
2024-05-06	14.0000	14.510000	14.000000	14.270	+2.514%	153,445	-59.636%
2024-05-03	13.6100	14.219400	13.501100	13.920	+3.649%	210,899	-58.621%
2024-05-02	13.5600	14.160000	13.230000	13.430	-4.819%	418,744	-57.111%
2024-05-01	15.3700	15.429100	13.780000	14.110	-8.732%	448,491	-59.178%
2024-04-30	15.3700	16.130000	15.140000	15.460	+0.618%	467,312	-62.743%
2024-04-29	14.5000	15.880000	14.260000	15.365	+7.223%	859,261	-62.512%
2024-04-26	13.5000	14.420000	13.300000	14.330	+9.139%	381,496	-59.805%
2024-04-25	12.5300	13.820000	12.474500	13.130	+3.304%	875,664	-56.131%
2024-04-24	12.5700	12.710000	12.110000	12.710	+3.502%	281,226	-54.681%
2024-04-23	12.0000	12.580000	12.000000	12.280	+4.244%	256,588	-53.094%
2024-04-22	11.5500	11.852500	11.440000	11.780	+2.080%	250,550	-51.104%
2024-04-19	12.0300	12.030000	11.500000	11.540	-3.913%	234,869	-50.087%
2024-04-18	12.5000	12.665000	11.850000	12.010	-3.766%	280,231	-52.040%
2024-04-17	12.5200	12.770000	12.390000	12.480	-1.810%	224,853	-53.846%
2024-04-16	12.6600	12.809500	12.550000	12.710	-0.625%	134,719	-54.681%
2024-04-15	13.2000	13.350000	12.660000	12.790	-2.589%	278,494	-54.965%
2024-04-12	13.7600	13.760000	13.120000	13.130	-5.267%	237,285	-56.131%
2024-04-11	13.8200	13.930000	13.630000	13.860	+0.217%	180,763	-58.442%
2024-04-10	13.8300	14.029900	13.660000	13.830	-1.285%	177,048	-58.351%
2024-04-09	14.2200	14.220000	13.810000	14.010	-0.143%	197,947	-58.887%
2024-04-08	14.3500	14.500000	13.760000	14.030	-1.751%	294,639	-58.945%
2024-04-05	14.7500	14.750000	13.750000	14.280	-3.644%	383,942	-59.664%
2024-04-04	15.2200	15.522900	14.800000	14.820	-2.049%	249,401	-61.134%
2024-04-03	15.2600	15.490000	15.000000	15.130	-1.944%	276,904	-61.930%
2024-04-02	15.5500	15.680000	14.960100	15.430	-4.221%	293,208	-62.670%
2024-04-01	16.0400	16.420000	15.810100	16.110	+0.499%	227,441	-64.246%
2024-03-28	15.7000	16.210000	15.700000	16.030	+2.102%	512,525	-64.067%
2024-03-27	16.0500	16.108700	15.550000	15.700	-1.752%	180,183	-63.312%
2024-03-26	16.2100	16.440000	15.630000	15.980	-0.063%	278,232	-63.955%
2024-03-25	16.3100	16.499900	15.490000	15.990	-3.032%	432,069	-63.977%
2024-03-22	16.5400	16.890000	16.330000	16.490	+0.949%	278,031	-65.070%
2024-03-21	17.4000	17.580000	16.060100	16.335	-4.250%	464,252	-64.738%
2024-03-20	16.8100	17.219100	16.240500	17.060	+2.833%	419,508	-66.237%
2024-03-19	19.0300	19.030000	16.500000	16.590	-13.323%	815,934	-65.280%
2024-03-18	18.0800	20.750000	18.000000	19.140	+8.688%	1,152,132	-69.906%
2024-03-15	17.6500	18.300000	17.250000	17.610	+0.975%	398,765	-67.291%
2024-03-14	17.8000	18.600000	17.370000	17.440	+1.454%	501,038	-66.972%
2024-03-13	17.8500	18.380000	17.160000	17.190	-2.661%	351,176	-66.492%
2024-03-12	16.9600	17.770000	16.660800	17.660	+4.994%	184,356	-67.384%
2024-03-11	16.7100	17.050000	15.860100	16.820	-1.059%	198,391	-65.755%
2024-03-08	17.1900	18.124300	16.800000	17.000	+0.236%	296,562	-66.118%
2024-03-07	17.0100	17.400000	16.480000	16.960	+1.435%	401,834	-66.038%
2024-03-06	16.6000	17.000000	15.860000	16.720	+3.851%	226,740	-65.550%
2024-03-05	16.7400	16.920000	15.790000	16.100	-4.394%	194,516	-64.224%
2024-03-04	16.5000	17.250000	16.120000	16.840	+4.143%	405,376	-65.796%
2024-03-01	14.9500	16.250000	14.910000	16.170	+8.378%	497,108	-64.378%
2024-02-29	16.0000	16.000000	14.830000	14.920	-4.786%	285,569	-61.394%
2024-02-28	14.8500	16.200000	14.240000	15.670	+23.289%	1,150,176	-63.242%
2024-02-27	12.8500	12.957000	12.620000	12.710	-1.663%	120,824	-54.681%
2024-02-26	12.7500	13.190000	12.750000	12.925	+1.214%	116,117	-55.435%
2024-02-23	13.0200	13.160000	12.570000	12.770	-1.161%	96,885	-54.894%
2024-02-22	12.4900	13.150000	12.414500	12.920	+6.513%	142,781	-55.418%
2024-02-21	12.7800	12.950000	12.060000	12.130	-5.677%	147,955	-52.514%
2024-02-20	12.7700	13.010000	12.500000	12.860	-0.155%	153,712	-55.210%
2024-02-16	12.9000	13.180000	12.420000	12.880	-0.694%	109,238	-55.280%
2024-02-15	12.4300	13.080000	12.340000	12.970	+4.512%	140,707	-55.590%
2024-02-14	12.1700	12.650000	12.030000	12.410	+1.638%	110,383	-53.586%
2024-02-13	12.3800	12.750000	12.080000	12.210	-3.402%	167,084	-52.826%
2024-02-12	12.8300	13.400000	12.630000	12.640	-2.544%	143,124	-54.430%
2024-02-09	12.6000	12.970000	12.160000	12.970	+3.594%	108,619	-55.590%
2024-02-08	11.9200	12.670000	11.683300	12.520	+5.833%	119,777	-53.994%
2024-02-07	11.7400	11.990000	11.610000	11.830	+0.339%	75,060	-51.310%
2024-02-06	11.4200	12.010000	11.420000	11.790	+1.550%	128,229	-51.145%
2024-02-05	11.3600	11.790000	11.150000	11.610	+1.753%	128,648	-50.388%
2024-02-02	11.1000	11.495000	11.040000	11.410	+1.693%	106,993	-49.518%
2024-02-01	11.5300	11.690000	11.070000	11.220	-1.319%	162,530	-48.663%
2024-01-31	11.5700	11.820000	11.140000	11.370	-4.132%	174,219	-49.340%
2024-01-30	12.5100	12.510000	11.820000	11.860	-7.162%	191,932	-51.433%
2024-01-29	13.1700	13.220000	11.470000	12.775	-4.020%	407,824	-54.912%
2024-01-26	15.5900	15.770000	13.100000	13.310	-12.893%	473,698	-56.724%
2024-01-25	14.9000	15.890000	14.600000	15.280	+4.229%	582,099	-62.304%
2024-01-24	14.4000	14.865000	14.322100	14.660	+1.735%	89,280	-60.709%
2024-01-23	14.8100	15.036000	14.280000	14.410	-2.039%	74,762	-60.028%
2024-01-22	14.4000	15.060000	14.397500	14.710	+3.592%	246,628	-60.843%
2024-01-19	13.5500	14.360000	13.500000	14.200	+5.341%	168,539	-59.437%
2024-01-18	13.5800	13.800000	13.369500	13.480	+0.298%	51,642	-57.270%
2024-01-17	13.7200	13.750000	13.280000	13.440	-1.826%	58,161	-57.143%
2024-01-16	13.8000	14.030000	13.495000	13.690	+0.588%	81,024	-57.925%
2024-01-12	13.7100	14.030000	13.550000	13.610	-1.520%	47,243	-57.678%
2024-01-11	14.2000	14.276300	13.250000	13.820	-2.745%	122,476	-58.321%
2024-01-10	14.3800	14.710000	14.173100	14.210	-0.837%	82,303	-59.465%
2024-01-09	14.2400	14.510000	13.870000	14.330	-0.278%	111,495	-59.805%
2024-01-08	14.4100	14.990000	14.136300	14.370	+1.483%	218,699	-59.916%
2024-01-05	13.2600	14.690000	13.250000	14.160	+6.067%	238,730	-59.322%
2024-01-04	14.0100	14.010000	13.272000	13.350	-4.026%	149,578	-56.854%
2024-01-03	13.5000	14.310500	13.231500	13.910	+1.681%	103,590	-58.591%
2024-01-02	13.7800	13.900000	13.140000	13.680	-1.299%	114,247	-57.895%
2023-12-29	13.9000	14.082900	13.630000	13.860	-0.716%	82,018	-58.442%
2023-12-28	14.5700	14.830000	13.630000	13.960	-2.309%	217,494	-58.739%
2023-12-27	14.1700	14.610000	14.050000	14.290	+1.708%	161,638	-59.692%
2023-12-26	13.4500	14.355900	13.373800	14.050	+5.243%	171,121	-59.004%
2023-12-22	13.6000	13.690000	13.250000	13.350	-1.403%	67,913	-56.854%
2023-12-21	13.0100	13.900000	13.010000	13.540	+4.154%	89,182	-57.459%
2023-12-20	13.1800	13.550000	12.910000	13.000	-1.515%	100,028	-55.692%
2023-12-19	13.6500	13.890000	12.520000	13.200	-3.155%	163,439	-56.364%
2023-12-18	13.9500	13.950000	13.140000	13.630	+1.338%	193,623	-57.740%
2023-12-15	12.9700	13.790000	12.800000	13.450	+5.160%	150,315	-57.175%
2023-12-14	13.0400	13.350000	12.360100	12.790	-0.078%	160,543	-54.965%
2023-12-13	12.3000	13.700000	12.300000	12.800	+6.048%	376,920	-55.000%
2023-12-12	11.2000	12.170000	11.200000	12.070	+6.531%	182,304	-52.278%
2023-12-11	11.7800	11.910000	11.250000	11.330	-4.146%	74,739	-49.162%
2023-12-08	11.2900	11.830000	11.170000	11.820	+4.602%	43,214	-51.269%
2023-12-07	11.3000	11.690000	11.205000	11.300	+0.355%	61,766	-49.027%
2023-12-06	10.5800	11.385000	10.580000	11.260	+5.135%	86,236	-48.845%
2023-12-05	11.1700	11.170000	10.510000	10.710	-4.800%	109,102	-46.218%
2023-12-04	11.8600	11.860000	11.000000	11.250	-5.542%	104,355	-48.800%
2023-12-01	11.1000	12.020000	10.830000	11.910	+8.371%	135,673	-51.637%
2023-11-30	12.8000	12.800000	10.820000	10.990	-15.168%	330,002	-47.589%
2023-11-29	12.7000	12.990000	12.020000	12.955	+3.557%	119,284	-55.538%
2023-11-28	12.4200	12.670000	11.950000	12.510	+0.240%	226,022	-53.957%
2023-11-27	13.1100	13.630000	12.350000	12.480	-3.778%	290,817	-53.846%
2023-11-24	11.9400	13.310000	11.500000	12.970	+10.195%	183,536	-55.590%

document.getElementById("b9zHkn").onerror = function(){this.style.display='none';}; .dark-mode .BSzmFD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BSzmFD{ color: #333333; background-color: white; border: 2px solid #333333; }QUIKQuickLogic Corpstock NASDAQ

QUIK
QuickLogic Corp
stock NASDAQ