Get the Stockscreener App
5.5382
4.79%
-0.3118
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 September 17, 2025, is $5.5382.
- 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 161.58% to $5.5382 now.
- The 52-week high stock price for QUIK is $13.36, representing a 141.22% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for QUIK is $4.26, indicating a -23.08% 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 |
|---|---|---|---|---|---|
| Sep 17, 2025 | $5.83 | $5.28 | $0.546 | 165,481.0 | -5.30% |
| Sep 16, 2025 | $5.85 | $5.60 | $0.25 | 75,355.0 | +3.45% |
| Sep 15, 2025 | $5.80 | $5.59 | $0.21 | 67,282.0 | +0.62% |
| Sep 12, 2025 | $5.65 | $5.47 | $0.18 | 80,413.0 | +2.18% |
| Sep 11, 2025 | $5.56 | $5.29 | $0.27 | 53,267.0 | +4.36% |
| Sep 10, 2025 | $5.44 | $5.25 | $0.19 | 78,376.0 | -2.59% |
| Sep 09, 2025 | $5.41 | $5.04 | $0.37 | 122,128.0 | +6.71% |
| Sep 08, 2025 | $5.26 | $5.00 | $0.26 | 75,435.0 | -1.36% |
| Sep 05, 2025 | $5.25 | $5.11 | $0.14 | 68,093.0 | +0.39% |
| Sep 04, 2025 | $5.13 | $4.82 | $0.3052 | 104,374.0 | +4.28% |
| Sep 03, 2025 | $4.94 | $4.85 | $0.0899 | 97,762.0 | +0.41% |
| Sep 02, 2025 | $5.07 | $4.80 | $0.27 | 348,553.0 | -4.68% |
| Aug 29, 2025 | $5.54 | $5.10 | $0.44 | 212,832.0 | -7.07% |
| Aug 28, 2025 | $5.56 | $5.31 | $0.25 | 186,041.0 | +1.47% |
| Aug 27, 2025 | $5.49 | $5.34 | $0.15 | 151,673.0 | +1.12% |
| Aug 26, 2025 | $5.47 | $5.31 | $0.16 | 80,028.0 | +0.56% |
| Aug 25, 2025 | $5.70 | $5.35 | $0.35 | 125,173.0 | -5.31% |
| Aug 22, 2025 | $5.82 | $5.47 | $0.345 | 250,651.0 | +2.36% |
| Aug 21, 2025 | $5.58 | $5.38 | $0.20 | 141,051.0 | -0.54% |
| Aug 20, 2025 | $5.63 | $5.31 | $0.32 | 253,102.0 | -1.25% |
| Aug 19, 2025 | $5.92 | $5.54 | $0.38 | 263,938.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $5.85 | $4.80 | $1.05 | 1,336,519.0 | +7.99% |
| 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% |
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% |
0.98%
1.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):