Get the Stockscreener App
5.90
1.01%
-0.06
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 09, 2025, is $5.90.
- 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 178.67% to $5.90 now.
- The 52-week high stock price for QUIK is $13.74, representing a 132.88% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for QUIK is $4.26, indicating a -27.80% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Quicklogic Corp (QUIK) stock in the beginning of 2024 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 09, 2025 | $6.18 | $5.90 | $0.28 | 79,584.0 | -1.01% |
| May 08, 2025 | $6.09 | $5.68 | $0.41 | 89,915.0 | +5.30% |
| May 07, 2025 | $5.74 | $5.50 | $0.2389 | 61,472.0 | +1.62% |
| May 06, 2025 | $5.62 | $5.31 | $0.31 | 74,696.0 | +0.91% |
| May 05, 2025 | $5.78 | $5.49 | $0.285 | 62,403.0 | -3.83% |
| May 02, 2025 | $5.98 | $5.68 | $0.3015 | 118,015.0 | +2.32% |
| May 01, 2025 | $5.87 | $5.51 | $0.36 | 113,529.0 | -1.75% |
| Apr 30, 2025 | $5.80 | $5.18 | $0.62 | 127,538.0 | +0.88% |
| Apr 29, 2025 | $5.80 | $5.26 | $0.54 | 134,648.0 | +1.62% |
| Apr 28, 2025 | $5.81 | $5.34 | $0.47 | 149,157.0 | +4.31% |
| Apr 25, 2025 | $5.34 | $4.86 | $0.48 | 92,865.0 | +8.32% |
| Apr 24, 2025 | $4.98 | $4.81 | $0.1699 | 139,966.0 | +3.35% |
| Apr 23, 2025 | $4.98 | $4.74 | $0.2363 | 99,487.0 | +3.70% |
| Apr 22, 2025 | $4.72 | $4.48 | $0.24 | 79,751.0 | +1.55% |
| Apr 21, 2025 | $4.60 | $4.34 | $0.2582 | 66,552.0 | -1.52% |
| Apr 17, 2025 | $4.79 | $4.52 | $0.27 | 75,398.0 | -3.56% |
| Apr 16, 2025 | $4.83 | $4.60 | $0.23 | 85,831.0 | -3.44% |
| Apr 15, 2025 | $5.04 | $4.84 | $0.20 | 66,957.0 | -0.20% |
| Apr 14, 2025 | $5.32 | $4.90 | $0.42 | 96,569.0 | -2.75% |
| Apr 11, 2025 | $5.21 | $4.80 | $0.41 | 127,112.0 | +0.59% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.18 | $5.31 | $0.87 | 679,198.0 | +3.33% |
| 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% |
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% |
2.00%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):