Get the Stockscreener App
5.785
5.47%
0.30
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 21, 2025, is $5.785.
- 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 173.24% to $5.785 now.
- The 52-week high stock price for QUIK is $13.36, representing a 130.93% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for QUIK is $4.26, indicating a -26.36% 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $5.93 | $5.41 | $0.52 | 170,170.0 | +5.47% |
| Nov 20, 2025 | $6.32 | $5.28 | $1.04 | 183,003.0 | -6.72% |
| Nov 19, 2025 | $6.12 | $5.84 | $0.275 | 96,527.0 | +0.17% |
| Nov 18, 2025 | $5.96 | $5.69 | $0.2699 | 165,005.0 | -1.34% |
| Nov 17, 2025 | $6.30 | $5.86 | $0.44 | 115,185.0 | -3.09% |
| Nov 14, 2025 | $6.21 | $5.68 | $0.53 | 151,110.0 | +3.89% |
| Nov 13, 2025 | $6.22 | $5.70 | $0.52 | 236,745.0 | -4.98% |
| Nov 12, 2025 | $7.17 | $6.02 | $1.15 | 426,550.0 | -13.25% |
| Nov 11, 2025 | $7.29 | $6.88 | $0.4102 | 116,325.0 | -0.83% |
| Nov 10, 2025 | $7.41 | $7.03 | $0.385 | 113,300.0 | +1.12% |
| Nov 07, 2025 | $7.15 | $6.70 | $0.45 | 131,774.0 | +0.00% |
| Nov 06, 2025 | $7.35 | $7.08 | $0.265 | 189,890.0 | -2.46% |
| Nov 05, 2025 | $7.60 | $7.13 | $0.4667 | 142,951.0 | -3.55% |
| Nov 04, 2025 | $7.61 | $6.96 | $0.6499 | 471,154.0 | +0.26% |
| Nov 03, 2025 | $7.88 | $7.47 | $0.405 | 203,527.0 | -4.05% |
| Oct 31, 2025 | $7.92 | $7.16 | $0.76 | 304,462.0 | +11.27% |
| Oct 30, 2025 | $7.39 | $7.05 | $0.34 | 122,971.0 | -4.05% |
| Oct 29, 2025 | $7.62 | $6.84 | $0.7799 | 316,852.0 | +8.82% |
| Oct 28, 2025 | $6.92 | $6.61 | $0.31 | 95,255.0 | +1.19% |
| Oct 27, 2025 | $7.15 | $6.70 | $0.45 | 174,974.0 | -4.27% |
| Oct 24, 2025 | $7.27 | $6.57 | $0.7048 | 260,936.0 | +7.67% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $7.88 | $5.28 | $2.60 | 3,083,386.0 | -26.77% |
| 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% |
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% |
3.16%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):