Get the Stockscreener App
6.88
2.34%
-0.16
After Hours:
7.00
0.12
+1.74%
Quicklogic Corp Stock (QUIK) Price History
The historical daily chart and data for Quicklogic Corp stock (QUIK), show that the latest closing stock price as of November 18, 2024, is $6.88.
- Quicklogic Corp all-time high stock price is $79.38, occurred on April 03, 2014.
- The lowest Quicklogic Corp stock price recorded was $2.1172 on March 19, 2020. Since then, Quicklogic Corp's stock price has risen over 224.96% to $6.88 now.
- The 52-week high stock price for QUIK is $20.75, representing a 201.60% increase from the current share price, occurred on March 18, 2024.
- The 52-week low stock price for QUIK is $6.95, indicating a 1.02% decrease from the current share price, occurred on November 15, 2024.
- The closing price of Quicklogic Corp (QUIK) stock in the beginning of 2023 was $5.24. The stock closed the year at $5.14, a loss of over -1.91% for the year.
The table below shows more information about QUIK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $7.09 | $6.82 | $0.27 | 166,412.0 | -2.27% |
| Nov 15, 2024 | $7.59 | $6.95 | $0.64 | 265,600.0 | -7.73% |
| Nov 14, 2024 | $7.96 | $7.59 | $0.365 | 194,887.0 | -3.30% |
| Nov 13, 2024 | $7.98 | $7.40 | $0.58 | 253,839.0 | +6.77% |
| Nov 12, 2024 | $7.86 | $7.20 | $0.66 | 370,954.0 | -9.21% |
| Nov 11, 2024 | $8.34 | $7.99 | $0.35 | 192,176.0 | +1.50% |
| Nov 08, 2024 | $8.10 | $7.80 | $0.30 | 141,369.0 | -0.62% |
| Nov 07, 2024 | $8.37 | $8.02 | $0.35 | 104,474.0 | -1.10% |
| Nov 06, 2024 | $8.29 | $7.79 | $0.495 | 146,880.0 | +6.81% |
| Nov 05, 2024 | $7.68 | $7.32 | $0.36 | 80,525.0 | +3.24% |
| Nov 04, 2024 | $7.57 | $7.36 | $0.2099 | 77,009.0 | -1.73% |
| Nov 01, 2024 | $7.60 | $7.39 | $0.21 | 112,746.0 | +1.48% |
| Oct 31, 2024 | $7.76 | $7.26 | $0.5051 | 131,252.0 | -3.89% |
| Oct 30, 2024 | $7.83 | $7.45 | $0.3799 | 134,469.0 | -0.52% |
| Oct 29, 2024 | $8.21 | $7.69 | $0.515 | 210,714.0 | -5.83% |
| Oct 28, 2024 | $8.90 | $8.16 | $0.74 | 265,778.0 | -3.85% |
| Oct 25, 2024 | $8.72 | $8.45 | $0.27 | 49,152.0 | +1.90% |
| Oct 24, 2024 | $8.64 | $8.26 | $0.385 | 69,824.0 | +2.19% |
| Oct 23, 2024 | $8.25 | $8.09 | $0.16 | 63,173.0 | +0.86% |
| Oct 22, 2024 | $8.22 | $7.97 | $0.25 | 63,912.0 | +0.49% |
| Oct 21, 2024 | $8.41 | $8.03 | $0.38 | 98,021.0 | -2.52% |
Quicklogic Corp Stock (QUIK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Quicklogic Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QUIK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Quicklogic Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Quicklogic Corp Stock (QUIK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.37 | $6.82 | $1.55 | 2,265,208.0 | -7.28% |
| Oct, 2024 | $9.15 | $7.26 | $1.89 | 2,714,609.0 | -3.26% |
| Sep, 2024 | $8.27 | $7.01 | $1.26 | 2,774,807.0 | -8.69% |
| Aug, 2024 | $10.72 | $7.62 | $3.10 | 4,975,948.0 | -22.22% |
| Jul, 2024 | $12.94 | $10.05 | $2.89 | 3,685,949.0 | +3.95% |
| Jun, 2024 | $13.26 | $10.02 | $3.24 | 5,727,372.0 | -19.77% |
| May, 2024 | $15.43 | $11.30 | $4.13 | 6,220,279.0 | -16.24% |
| Apr, 2024 | $16.42 | $11.44 | $4.98 | 6,936,617.0 | -3.56% |
| Mar, 2024 | $20.75 | $14.91 | $5.84 | 7,885,522.0 | +7.44% |
| Feb, 2024 | $16.20 | $11.04 | $5.16 | 3,696,801.0 | +31.22% |
| Jan, 2024 | $15.89 | $11.14 | $4.75 | 3,784,558.0 | -17.97% |
Quicklogic Corp Stock (QUIK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.83 | $10.51 | $4.32 | 2,727,215.0 | +26.11% |
| Nov, 2023 | $13.63 | $9.00 | $4.63 | 2,201,287.0 | +17.41% |
| Oct, 2023 | $10.10 | $8.35 | $1.75 | 810,060.0 | +8.84% |
| Sep, 2023 | $8.97 | $8.01 | $0.96 | 609,113.0 | +2.63% |
| Aug, 2023 | $9.13 | $7.05 | $2.08 | 1,146,122.0 | +2.07% |
| Jul, 2023 | $9.61 | $8.02 | $1.59 | 1,054,073.0 | -10.66% |
| Jun, 2023 | $9.70 | $5.81 | $3.89 | 1,479,664.0 | +53.29% |
| May, 2023 | $6.24 | $5.09 | $1.15 | 374,195.0 | +8.21% |
| Apr, 2023 | $6.30 | $5.37 | $0.9277 | 192,570.0 | -6.73% |
| Mar, 2023 | $6.00 | $5.02 | $0.98 | 408,474.0 | +4.39% |
| Feb, 2023 | $6.25 | $5.52 | $0.7296 | 256,590.0 | -5.17% |
| Jan, 2023 | $6.43 | $5.00 | $1.43 | 278,369.0 | +16.73% |
Quicklogic Corp Stock (QUIK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.28 | $4.92 | $1.36 | 544,694.0 | -16.96% |
| Nov, 2022 | $7.46 | $6.05 | $1.41 | 682,343.0 | -8.57% |
| Oct, 2022 | $6.86 | $5.97 | $0.8896 | 340,937.0 | +4.64% |
| Sep, 2022 | $7.44 | $6.01 | $1.43 | 919,811.0 | -4.43% |
| Aug, 2022 | $8.57 | $6.68 | $1.89 | 1,029,189.0 | -17.24% |
| Jul, 2022 | $9.21 | $6.86 | $2.35 | 1,304,144.0 | -3.54% |
| Jun, 2022 | $8.85 | $6.21 | $2.64 | 2,102,506.0 | +29.66% |
| May, 2022 | $6.75 | $4.80 | $1.95 | 1,247,586.0 | +29.25% |
| Apr, 2022 | $5.68 | $4.80 | $0.8792 | 433,992.0 | -8.00% |
| Mar, 2022 | $5.72 | $4.31 | $1.41 | 616,908.0 | +7.84% |
| Feb, 2022 | $5.88 | $4.58 | $1.30 | 781,867.0 | +6.47% |
| Jan, 2022 | $5.73 | $4.25 | $1.48 | 1,148,001.0 | -6.26% |
1.40%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):