QuickLogic Corporation (QUIK) Historical Stock Data
5.35 ↓0.36 (-6.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QUIK is down -1.10% 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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 5.61 | 5.35 | ↓$0.26 (-4.63%) | 5.27 | 5.67 | 165.56K |
| 2025-03-27 | 5.69 | 5.71 | ↑$0.02 (0.35%) | 5.60 | 5.96 | 117.17K |
| 2025-03-26 | 5.82 | 5.74 | ↓$0.08 (-1.37%) | 5.63 | 5.93 | 113.73K |
| 2025-03-25 | 5.99 | 5.86 | ↓$0.13 (-2.17%) | 5.81 | 6.05 | 95.12K |
| 2025-03-24 | 5.74 | 5.98 | ↑$0.24 (4.18%) | 5.74 | 6.08 | 97.74K |
| 2025-03-21 | 5.54 | 5.62 | ↑$0.08 (1.44%) | 5.46 | 5.69 | 211.90K |
| 2025-03-20 | 6.05 | 5.68 | ↓$0.37 (-6.12%) | 5.67 | 6.12 | 128.14K |
| 2025-03-19 | 5.95 | 6.12 | ↑$0.17 (2.86%) | 5.90 | 6.21 | 105.27K |
| 2025-03-18 | 6.06 | 5.95 | ↓$0.11 (-1.82%) | 5.86 | 6.13 | 183.02K |
| 2025-03-17 | 5.97 | 6.15 | ↑$0.18 (3.02%) | 5.96 | 6.30 | 136.66K |
| 2025-03-14 | 5.81 | 5.97 | ↑$0.16 (2.75%) | 5.61 | 5.99 | 187.44K |
| 2025-03-13 | 5.99 | 5.66 | ↓$0.33 (-5.51%) | 5.61 | 6.04 | 137.83K |
| 2025-03-12 | 5.99 | 5.99 | ↑$0.00 (0.00%) | 5.87 | 6.07 | 104.29K |
| 2025-03-11 | 5.83 | 5.84 | ↑$0.01 (0.17%) | 5.55 | 5.95 | 187.11K |
| 2025-03-10 | 6.04 | 5.87 | ↓$0.17 (-2.81%) | 5.74 | 6.15 | 205.88K |
| 2025-03-07 | 6.16 | 6.19 | ↑$0.03 (0.49%) | 5.85 | 6.23 | 152.24K |
| 2025-03-06 | 6.20 | 6.17 | ↓$0.03 (-0.48%) | 6.03 | 6.45 | 125.12K |
| 2025-03-05 | 6.13 | 6.35 | ↑$0.22 (3.59%) | 5.87 | 6.36 | 173.19K |
| 2025-03-04 | 5.60 | 5.98 | ↑$0.38 (6.79%) | 5.56 | 6.20 | 331.15K |
| 2025-03-03 | 6.30 | 5.66 | ↓$0.64 (-10.16%) | 5.66 | 6.30 | 333.92K |
| 2025-02-28 | 6.10 | 6.15 | ↑$0.05 (0.82%) | 5.92 | 6.30 | 358.02K |
| 2025-02-27 | 7.23 | 6.09 | ↓$1.15 (-15.84%) | 6.07 | 7.25 | 395.43K |
| 2025-02-26 | 7.00 | 7.31 | ↑$0.31 (4.43%) | 6.86 | 7.69 | 712.65K |
| 2025-02-25 | 6.96 | 6.59 | ↓$0.37 (-5.32%) | 6.41 | 7.02 | 452.56K |
| 2025-02-24 | 7.38 | 6.93 | ↓$0.45 (-6.10%) | 6.90 | 7.43 | 353.99K |
| 2025-02-21 | 8.23 | 7.30 | ↓$0.93 (-11.30%) | 7.24 | 8.34 | 255.51K |
| 2025-02-20 | 8.38 | 8.13 | ↓$0.25 (-2.98%) | 7.87 | 8.52 | 197.61K |
| 2025-02-19 | 8.04 | 8.38 | ↑$0.34 (4.23%) | 7.91 | 8.61 | 242.30K |
| 2025-02-18 | 8.30 | 7.97 | ↓$0.33 (-3.98%) | 7.81 | 8.58 | 302.43K |
| 2025-02-14 | 7.34 | 8.25 | ↑$0.91 (12.40%) | 7.33 | 8.40 | 582.42K |
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!