Free Trial

QuickLogic (QUIK) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free QUIK Stock Alerts
$12.28
+0.50 (+4.24%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

QuickLogic Stock Price Performance

5 Day
Performance
+6.41%
1 Month
Performance
-25.53%
3 Month
Performance
-16.23%
6 Month
Performance
+26.73%
Year-To-Date
Performance
-11.40%
1 Year
Performance
+113.19%
Receive QUIK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for QuickLogic and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.
Click here to find out that this 8,788% cryptocurrency is.

QUIK Stock Chart for Wednesday, April, 24, 2024

QUIK Chart by TradingView

QuickLogic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$11.78$12.28
+4.24%		$12.58$12.00256,496 shs$176.59 million
04/22/2024$11.54$11.78
+2.08%		$11.85$11.44250,469 shs$169.40 million
04/19/2024$12.01$11.54
-3.91%		$12.03$11.50234,611 shs$165.95 million
04/18/2024$12.48$12.01
-3.77%		$12.67$11.85280,168 shs$172.70 million
04/17/2024$12.71$12.48
-1.81%		$12.77$12.39224,823 shs$179.46 million
04/16/2024$12.79$12.71
-0.63%		$12.79$12.55134,719 shs$182.77 million
04/15/2024$13.13$12.79
-2.59%		$13.35$12.66278,494 shs$183.92 million
04/12/2024$13.86$13.13
-5.27%		$13.76$13.12237,284 shs$188.81 million
04/11/2024$13.83$13.86
+0.22%		$13.93$13.63180,763 shs$199.31 million
04/10/2024$14.01$13.83
-1.28%		$14.03$13.66177,048 shs$198.88 million
04/09/2024$14.03$14.01
-0.14%		$14.22$13.81197,741 shs$201.42 million
04/08/2024$14.28$14.03
-1.75%		$14.36$13.76294,638 shs$201.75 million
04/05/2024$14.82$14.28
-3.64%		$14.75$13.75383,661 shs$205.35 million
04/04/2024$15.13$14.82
-2.05%		$15.52$14.80248,302 shs$213.11 million
04/03/2024$15.43$15.13
-1.94%		$15.49$15.00276,167 shs$217.57 million
04/02/2024$16.11$15.43
-4.22%		$15.68$14.96293,177 shs$221.88 million
04/01/2024$16.03$16.11
+0.50%		$16.42$15.81227,329 shs$231.66 million
03/29/2024$16.03$16.03$16.21$15.70512,525 shs$226.02 million
03/28/2024$15.70$16.03
+2.10%		$16.21$15.70444,388 shs$226.02 million
03/27/2024$15.98$15.70
-1.75%		$16.11$15.55180,179 shs$221.37 million
03/26/2024$15.99$15.98
-0.06%		$16.44$15.63278,100 shs$225.32 million
03/25/2024$16.49$15.99
-3.03%		$16.50$15.49431,470 shs$225.46 million
03/22/2024$16.34$16.49
+0.95%		$16.89$16.35277,899 shs$232.51 million
03/21/2024$17.06$16.34
-4.25%		$17.58$16.06463,977 shs$230.32 million
03/20/2024$16.59$17.06
+2.83%		$17.22$16.24418,477 shs$240.55 million
03/19/2024$19.14$16.59
-13.32%		$19.03$16.50812,602 shs$233.92 million
03/18/2024$17.61$19.14
+8.69%		$20.75$18.001.15 million shs$269.87 million
03/15/2024$17.44$17.61
+0.97%		$18.30$17.25397,536 shs$248.30 million
03/14/2024$17.19$17.44
+1.45%		$18.60$17.38500,297 shs$245.90 million
03/13/2024$17.66$17.19
-2.66%		$18.38$17.16349,538 shs$242.38 million
03/12/2024$16.82$17.66
+4.99%		$17.77$16.66184,230 shs$249.01 million
03/11/2024$17.00$16.82
-1.06%		$17.04$15.86198,362 shs$237.16 million
03/08/2024$16.96$17.00
+0.24%		$18.12$16.80296,462 shs$239.70 million
03/07/2024$16.72$16.96
+1.44%		$17.40$16.48283,232 shs$235.91 million
03/06/2024$16.10$16.72
+3.85%		$17.00$15.86226,331 shs$232.58 million
03/05/2024$16.84$16.10
-4.39%		$16.92$15.79194,162 shs$223.95 million
03/04/2024$16.17$16.84
+4.14%		$17.25$16.12405,100 shs$234.24 million
03/01/2024$14.92$16.17
+8.38%		$16.25$14.92496,233 shs$224.93 million
02/29/2024$15.67$14.92
-4.79%		$16.00$14.83285,454 shs$207.54 million
02/28/2024$12.71$15.67
+23.29%		$16.20$14.241.15 million shs$217.97 million
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.
02/27/2024$12.93$12.71
-1.66%		$12.96$12.62115,649 shs$176.80 million
02/26/2024$12.77$12.93
+1.21%		$13.19$12.75116,044 shs$179.79 million
02/23/2024$12.92$12.77
-1.16%		$13.16$12.5796,885 shs$177.63 million
02/22/2024$12.13$12.92
+6.51%		$13.15$12.41142,780 shs$179.72 million
02/21/2024$12.86$12.13
-5.68%		$12.95$12.06146,893 shs$168.73 million
02/20/2024$12.88$12.86
-0.16%		$13.00$12.50153,712 shs$178.88 million
02/19/2024$12.88$12.88$13.18$12.42109,200 shs$179.16 million
02/16/2024$12.97$12.88
-0.69%		$13.18$12.43109,238 shs$179.16 million
02/15/2024$12.41$12.97
+4.51%		$13.08$12.34140,707 shs$180.41 million
02/14/2024$12.21$12.41
+1.64%		$12.64$12.03110,383 shs$172.62 million
02/13/2024$12.64$12.21
-3.40%		$12.75$12.08167,044 shs$169.84 million
02/12/2024$12.97$12.64
-2.54%		$13.40$12.63143,024 shs$175.82 million
02/09/2024$12.52$12.97
+3.59%		$12.97$12.16108,597 shs$180.41 million
02/08/2024$11.83$12.52
+5.83%		$12.67$11.68119,672 shs$174.15 million
02/07/2024$11.79$11.83
+0.34%		$11.99$11.6175,046 shs$164.56 million
02/06/2024$11.61$11.79
+1.55%		$12.00$11.42128,173 shs$164.00 million
02/05/2024$11.41$11.61
+1.75%		$11.79$11.15128,645 shs$161.50 million
02/02/2024$11.22$11.41
+1.69%		$11.50$11.04105,502 shs$158.71 million
02/01/2024$11.37$11.22
-1.32%		$11.69$11.07162,327 shs$156.07 million
01/31/2024$11.86$11.37
-4.13%		$11.81$11.14174,209 shs$158.16 million
01/30/2024$12.78$11.86
-7.16%		$12.51$11.82190,952 shs$164.97 million
01/29/2024$13.31$12.78
-4.02%		$13.22$11.47407,354 shs$177.70 million
01/26/2024$15.28$13.31
-12.89%		$15.69$13.10473,617 shs$185.14 million
01/25/2024$14.66$15.28
+4.23%		$15.89$14.60581,901 shs$212.55 million
01/24/2024$14.41$14.66
+1.73%		$14.87$14.3289,272 shs$203.92 million
01/23/2024$14.71$14.41
-2.04%		$15.04$14.2874,661 shs$200.44 million

Related Companies:
This page (NASDAQ:QUIK) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press