QuickLogic Corporation (QUIK) Historical Stock Data
7.53 ↑0.01 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QUIK is down -0.56% a day on average. There have been 15 days where QuickLogic Corporation closed green and 15 days where QUIK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.50 | 7.53 | ↑$0.03 (0.40%) | 7.48 | 7.68 | 69.68K |
| 2024-11-21 | 7.16 | 7.52 | ↑$0.36 (5.03%) | 7.05 | 7.60 | 165.92K |
| 2024-11-20 | 7.00 | 7.08 | ↑$0.08 (1.14%) | 6.75 | 7.09 | 174.56K |
| 2024-11-19 | 6.88 | 7.05 | ↑$0.17 (2.47%) | 6.85 | 7.13 | 240.41K |
| 2024-11-18 | 7.01 | 6.88 | ↓$0.13 (-1.85%) | 6.82 | 7.09 | 170.52K |
| 2024-11-15 | 7.59 | 7.04 | ↓$0.55 (-7.25%) | 6.95 | 7.59 | 266.90K |
| 2024-11-14 | 7.87 | 7.63 | ↓$0.24 (-3.05%) | 7.60 | 7.96 | 197.67K |
| 2024-11-13 | 7.40 | 7.89 | ↑$0.49 (6.62%) | 7.40 | 7.98 | 253.98K |
| 2024-11-12 | 7.77 | 7.39 | ↓$0.38 (-4.89%) | 7.20 | 7.86 | 371.27K |
| 2024-11-11 | 8.16 | 8.14 | ↓$0.02 (-0.25%) | 7.99 | 8.34 | 204.46K |
| 2024-11-08 | 7.97 | 8.02 | ↑$0.05 (0.63%) | 7.80 | 8.10 | 147.84K |
| 2024-11-07 | 8.29 | 8.07 | ↓$0.22 (-2.65%) | 8.02 | 8.37 | 107.72K |
| 2024-11-06 | 7.79 | 8.16 | ↑$0.37 (4.75%) | 7.79 | 8.29 | 149.97K |
| 2024-11-05 | 7.40 | 7.64 | ↑$0.24 (3.24%) | 7.32 | 7.68 | 80.75K |
| 2024-11-04 | 7.50 | 7.40 | ↓$0.10 (-1.33%) | 7.36 | 7.57 | 83.31K |
| 2024-11-01 | 7.44 | 7.53 | ↑$0.09 (1.21%) | 7.39 | 7.60 | 119.98K |
| 2024-10-31 | 7.70 | 7.42 | ↓$0.28 (-3.64%) | 7.26 | 7.77 | 131.91K |
| 2024-10-30 | 7.68 | 7.72 | ↑$0.04 (0.52%) | 7.45 | 7.83 | 137.60K |
| 2024-10-29 | 8.20 | 7.76 | ↓$0.44 (-5.37%) | 7.69 | 8.21 | 211.13K |
| 2024-10-28 | 8.65 | 8.24 | ↓$0.41 (-4.74%) | 8.16 | 8.90 | 266.17K |
| 2024-10-25 | 8.52 | 8.57 | ↑$0.05 (0.59%) | 8.45 | 8.72 | 49.38K |
| 2024-10-24 | 8.33 | 8.41 | ↑$0.08 (0.96%) | 8.26 | 8.64 | 69.92K |
| 2024-10-23 | 8.13 | 8.23 | ↑$0.10 (1.23%) | 8.09 | 8.25 | 64.76K |
| 2024-10-22 | 8.10 | 8.16 | ↑$0.06 (0.74%) | 7.97 | 8.22 | 71.61K |
| 2024-10-21 | 8.41 | 8.12 | ↓$0.29 (-3.45%) | 8.03 | 8.41 | 98.44K |
| 2024-10-18 | 8.35 | 8.33 | ↓$0.02 (-0.24%) | 8.15 | 8.40 | 107.46K |
| 2024-10-17 | 8.32 | 8.26 | ↓$0.06 (-0.72%) | 8.08 | 8.39 | 89.24K |
| 2024-10-16 | 8.64 | 8.19 | ↓$0.45 (-5.21%) | 8.19 | 8.77 | 164.17K |
| 2024-10-15 | 9.00 | 8.60 | ↓$0.40 (-4.44%) | 8.57 | 9.04 | 135.30K |
| 2024-10-14 | 8.81 | 9.06 | ↑$0.25 (2.84%) | 8.71 | 9.15 | 103.72K |
Create an account or log in to view more rows.
$QUIK LFGGGGGG
$QUIK Mindset is key
$QUIK Starting a small position
$QUIK Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$QUIK the end is near
$QUIK where’s the WSB guys at? Still sleeping?
$QUIK Another boring day I believe
$QUIK Growth/Value
$QUIK oh my!
$QUIK YALL READY????????