QuickLogic Corporation (QUIK) Historical Stock Data
11.82 ↓0.16 (-1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QUIK is up 1.61% a day on average. There have been 20 days where QuickLogic Corporation closed green and 10 days where QUIK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 12.00 | 11.82 | ↓$0.18 (-1.50%) | 11.56 | 12.49 | 288.50K |
| 2025-01-02 | 11.43 | 11.98 | ↑$0.55 (4.81%) | 11.42 | 13.08 | 646.83K |
| 2024-12-31 | 12.24 | 11.30 | ↓$0.94 (-7.68%) | 10.91 | 12.24 | 600.38K |
| 2024-12-30 | 9.73 | 11.71 | ↑$1.98 (20.35%) | 9.60 | 13.36 | 1.70M |
| 2024-12-27 | 10.10 | 9.86 | ↓$0.24 (-2.38%) | 9.28 | 10.47 | 164.50K |
| 2024-12-26 | 8.92 | 10.18 | ↑$1.26 (14.13%) | 8.80 | 10.32 | 320.44K |
| 2024-12-24 | 9.13 | 9.24 | ↑$0.11 (1.20%) | 8.74 | 9.32 | 175.52K |
| 2024-12-23 | 8.65 | 9.41 | ↑$0.76 (8.79%) | 8.65 | 10.05 | 532.51K |
| 2024-12-20 | 7.83 | 7.84 | ↑$0.01 (0.13%) | 7.60 | 8.08 | 144.42K |
| 2024-12-19 | 8.32 | 7.96 | ↓$0.36 (-4.33%) | 7.88 | 8.40 | 124.99K |
| 2024-12-18 | 8.42 | 8.21 | ↓$0.21 (-2.49%) | 8.07 | 9.23 | 288.99K |
| 2024-12-17 | 8.22 | 8.40 | ↑$0.18 (2.19%) | 8.18 | 8.60 | 202.71K |
| 2024-12-16 | 7.75 | 8.09 | ↑$0.34 (4.39%) | 7.61 | 8.11 | 131.42K |
| 2024-12-13 | 7.75 | 7.75 | ↑$0.00 (0.00%) | 7.54 | 7.86 | 82.52K |
| 2024-12-12 | 7.62 | 7.73 | ↑$0.11 (1.44%) | 7.54 | 7.83 | 88.90K |
| 2024-12-11 | 7.39 | 7.65 | ↑$0.26 (3.52%) | 7.26 | 7.67 | 89.66K |
| 2024-12-10 | 7.68 | 7.41 | ↓$0.27 (-3.52%) | 7.35 | 7.68 | 121.16K |
| 2024-12-09 | 7.51 | 7.60 | ↑$0.09 (1.20%) | 7.39 | 7.95 | 125.04K |
| 2024-12-06 | 7.30 | 7.50 | ↑$0.20 (2.74%) | 7.27 | 7.60 | 99.13K |
| 2024-12-05 | 7.86 | 7.31 | ↓$0.55 (-7.00%) | 7.11 | 7.88 | 305.59K |
| 2024-12-04 | 7.93 | 7.93 | ↑$0.00 (0.00%) | 7.87 | 8.11 | 74.13K |
| 2024-12-03 | 8.10 | 7.92 | ↓$0.18 (-2.22%) | 7.89 | 8.19 | 111.25K |
| 2024-12-02 | 7.68 | 8.14 | ↑$0.46 (5.99%) | 7.61 | 8.26 | 173.47K |
| 2024-11-29 | 7.74 | 7.63 | ↓$0.11 (-1.42%) | 7.59 | 7.83 | 86.15K |
| 2024-11-27 | 7.60 | 7.74 | ↑$0.14 (1.84%) | 7.51 | 7.82 | 95.52K |
| 2024-11-26 | 7.75 | 7.58 | ↓$0.17 (-2.19%) | 7.47 | 7.77 | 101.25K |
| 2024-11-25 | 7.50 | 7.78 | ↑$0.28 (3.73%) | 7.50 | 7.89 | 182.94K |
| 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 |
Create an account or log in to view more rows.
$QUIK time to run
$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!