QuickLogic Corporation - Common Stock (QUIK)

8.1100
-0.0500 (-0.61%)
NASDAQ · Last Trade: Feb 23rd, 1:51 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For QuickLogic Corporation - Common Stock (QUIK)

DateOpenHighLowCloseVolumeAdjusted Close
2/20/20268.148.207.918.11150,2988.11
2/19/20267.928.257.618.16190,4188.16
2/18/20267.508.327.508.08551,9398.08
2/17/20266.937.746.917.45519,3687.45
2/13/20266.726.916.716.8439,0706.84
2/12/20267.087.086.586.7084,6146.70
2/11/20267.157.166.887.0276,7677.02
2/10/20267.227.266.946.9788,4296.97
2/09/20267.267.287.027.20157,4457.20
2/06/20266.677.276.617.10145,1347.10
2/05/20266.566.766.386.4974,7656.49
2/04/20267.127.186.506.6899,9236.68
2/03/20267.417.416.777.09165,4107.09
2/02/20267.337.587.227.4082,6617.40
1/30/20267.787.947.287.36128,6607.36
1/29/20268.118.437.648.00161,4438.00
1/28/20268.408.608.008.10147,9178.10
1/27/20268.258.418.188.31143,9098.31
1/26/20268.538.538.058.25131,2498.25
1/23/20268.838.868.308.53252,1958.53
1/22/20269.129.278.658.83192,3688.83
1/21/20268.979.198.699.00275,3009.00
1/20/20268.248.998.048.83267,7368.83
1/16/20267.818.507.818.44295,9468.44
1/15/20267.988.097.767.78115,1787.78
1/14/20267.568.107.517.85276,3347.85
1/13/20267.317.577.307.36112,2377.36
1/12/20267.627.637.217.27153,2727.27
1/09/20267.467.887.437.78223,0617.78
1/08/20267.297.497.057.45125,4867.45
1/07/20267.237.427.057.37130,8977.37
1/06/20266.877.326.827.27198,0107.27
1/05/20266.436.956.386.76249,6016.76
1/02/20266.056.346.036.2857,0536.28
12/31/20256.086.095.866.0198,7206.01
12/30/20256.126.196.026.0480,4946.04
12/29/20256.316.396.066.14118,5356.14
12/26/20256.366.636.306.42101,7566.42
12/24/20256.446.516.296.4028,6406.40
12/23/20256.406.696.406.5087,6166.50
12/22/20256.456.656.346.4681,0486.46
12/19/20256.496.756.236.35136,9696.35
12/18/20256.217.136.216.43398,8176.43
12/17/20256.106.105.815.8477,0225.84
12/16/20256.096.186.016.0647,3986.06
12/15/20256.306.416.036.08118,1466.08
12/12/20256.406.806.266.28156,6826.28
12/11/20256.286.416.126.4149,3656.41
12/10/20256.346.446.236.3779,6036.37
12/09/20256.226.456.226.3751,3796.37
12/08/20256.336.426.216.2666,2586.26
12/05/20256.436.526.256.2960,2186.29
12/04/20256.306.546.106.43111,5016.43
12/03/20255.986.315.966.3081,3776.30
12/02/20256.056.295.895.9595,9955.95
12/01/20256.186.256.006.0696,7476.06
11/28/20256.206.366.106.30215,2086.30
11/26/20256.066.205.976.10120,7106.10
11/25/20255.956.085.795.9573,5215.95
11/24/20255.806.075.806.0180,4496.01