Get the Stockscreener App
18.19
0.66%
-0.12
After Hours:
18.38
0.19
+1.04%
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 May 05, 2026, is $18.19.
- 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 759.15% to $18.19 now.
- The 52-week high stock price for QUIK is $18.88, representing a 3.79% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for QUIK is $4.80, indicating a -73.61% decrease from the current share price, occurred on September 02, 2025.
- The closing price of Quicklogic Corp (QUIK) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $18.83 | $17.60 | $1.23 | 693,670.0 | -0.66% |
| May 04, 2026 | $18.88 | $16.77 | $2.11 | 1,098,754.0 | +12.19% |
| May 01, 2026 | $16.80 | $14.91 | $1.89 | 497,271.0 | +2.19% |
| Apr 30, 2026 | $16.14 | $13.97 | $2.17 | 637,220.0 | +13.26% |
| Apr 29, 2026 | $14.73 | $13.50 | $1.23 | 484,071.0 | +4.37% |
| Apr 28, 2026 | $15.40 | $13.34 | $2.06 | 892,021.0 | -13.95% |
| Apr 27, 2026 | $16.89 | $14.39 | $2.50 | 2,195,521.0 | +20.03% |
| Apr 24, 2026 | $13.80 | $11.99 | $1.81 | 1,346,750.0 | +10.10% |
| Apr 23, 2026 | $12.60 | $11.59 | $1.01 | 205,599.0 | -4.35% |
| Apr 22, 2026 | $12.64 | $12.30 | $0.34 | 97,107.0 | +1.39% |
| Apr 21, 2026 | $12.74 | $11.91 | $0.83 | 166,249.0 | +2.51% |
| Apr 20, 2026 | $12.27 | $11.78 | $0.488 | 94,248.0 | +0.08% |
| Apr 17, 2026 | $12.73 | $11.69 | $1.04 | 254,697.0 | -3.71% |
| Apr 16, 2026 | $12.60 | $11.92 | $0.68 | 167,832.0 | +0.49% |
| Apr 15, 2026 | $12.36 | $11.68 | $0.68 | 208,916.0 | +4.66% |
| Apr 14, 2026 | $11.80 | $11.10 | $0.70 | 212,294.0 | +4.52% |
| Apr 13, 2026 | $11.29 | $10.90 | $0.395 | 168,707.0 | +1.53% |
| Apr 10, 2026 | $11.49 | $10.89 | $0.60 | 270,448.0 | +2.87% |
| Apr 09, 2026 | $10.86 | $10.08 | $0.7799 | 256,068.0 | +7.89% |
| Apr 08, 2026 | $10.36 | $9.61 | $0.7497 | 343,780.0 | +0.70% |
| Apr 07, 2026 | $10.16 | $9.53 | $0.63 | 180,912.0 | +0.40% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $18.88 | $14.91 | $3.97 | 2,983,365.0 | +13.90% |
| Apr, 2026 | $16.89 | $9.45 | $7.44 | 8,756,714.0 | +70.26% |
| Mar, 2026 | $10.20 | $7.38 | $2.82 | 4,714,839.0 | +13.97% |
| Feb, 2026 | $8.35 | $6.38 | $1.97 | 3,170,239.0 | +11.82% |
| Jan, 2026 | $9.27 | $6.03 | $3.24 | 3,621,183.0 | +22.46% |
Quicklogic Corp Stock (QUIK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.13 | $5.81 | $1.32 | 2,106,061.0 | -4.13% |
| Nov, 2025 | $7.88 | $5.28 | $2.60 | 3,402,673.0 | -20.25% |
| Oct, 2025 | $7.92 | $5.90 | $2.02 | 6,417,473.0 | +30.36% |
| Sep, 2025 | $6.43 | $4.80 | $1.63 | 2,964,866.0 | +18.13% |
| Aug, 2025 | $6.64 | $5.10 | $1.54 | 4,708,060.0 | -19.09% |
| Jul, 2025 | $7.24 | $5.72 | $1.52 | 3,870,457.0 | +2.92% |
| Jun, 2025 | $6.80 | $5.10 | $1.70 | 5,452,669.0 | +18.92% |
| May, 2025 | $6.85 | $4.95 | $1.90 | 2,747,997.0 | -9.28% |
| Apr, 2025 | $5.81 | $4.26 | $1.55 | 2,838,107.0 | +11.74% |
| Mar, 2025 | $6.45 | $5.05 | $1.40 | 3,158,701.0 | -16.91% |
| Feb, 2025 | $8.61 | $5.92 | $2.69 | 5,494,043.0 | -25.09% |
| Jan, 2025 | $13.08 | $7.92 | $5.16 | 4,948,959.0 | -27.35% |
Quicklogic Corp Stock (QUIK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.36 | $7.11 | $6.25 | 5,013,192.0 | +53.47% |
| Nov, 2024 | $8.37 | $6.75 | $1.62 | 3,212,651.0 | +2.83% |
| 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% |
10.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):