NasdaqCM - Nasdaq Real Time Price USD

QuickLogic Corporation (QUIK)

11.67 -0.34 (-2.81%)
As of 12:50 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 12.03 12.03 11.55 11.67 11.67 107,915
Apr 18, 2024 12.50 12.67 11.85 12.01 12.01 280,200
Apr 17, 2024 12.52 12.77 12.39 12.48 12.48 224,800
Apr 16, 2024 12.66 12.81 12.55 12.71 12.71 134,700
Apr 15, 2024 13.20 13.35 12.66 12.79 12.79 278,500
Apr 12, 2024 13.76 13.76 13.12 13.13 13.13 237,300
Apr 11, 2024 13.82 13.93 13.63 13.86 13.86 180,600
Apr 10, 2024 13.83 14.03 13.66 13.83 13.83 177,000
Apr 9, 2024 14.22 14.22 13.81 14.01 14.01 197,900
Apr 8, 2024 14.35 14.50 13.76 14.03 14.03 294,600
Apr 5, 2024 14.75 14.75 13.75 14.28 14.28 383,800
Apr 4, 2024 15.22 15.52 14.80 14.82 14.82 249,400
Apr 3, 2024 15.26 15.49 15.00 15.13 15.13 276,900
Apr 2, 2024 15.55 15.68 14.96 15.43 15.43 293,200
Apr 1, 2024 16.04 16.42 15.81 16.11 16.11 227,300
Mar 28, 2024 15.70 16.21 15.70 16.03 16.03 512,500
Mar 27, 2024 16.05 16.11 15.55 15.70 15.70 180,200
Mar 26, 2024 16.21 16.44 15.63 15.98 15.98 278,100
Mar 25, 2024 16.31 16.50 15.49 15.99 15.99 432,100
Mar 22, 2024 16.54 16.89 16.33 16.49 16.49 277,700
Mar 21, 2024 17.40 17.58 16.06 16.34 16.34 464,300
Mar 20, 2024 16.81 17.22 16.24 17.06 17.06 419,500
Mar 19, 2024 19.03 19.03 16.50 16.59 16.59 815,900
Mar 18, 2024 18.08 20.75 18.00 19.14 19.14 1,152,100
Mar 15, 2024 17.65 18.30 17.25 17.61 17.61 397,500
Mar 14, 2024 17.80 18.60 17.37 17.44 17.44 501,000
Mar 13, 2024 17.85 18.38 17.16 17.19 17.19 351,200
Mar 12, 2024 16.96 17.77 16.66 17.66 17.66 184,200
Mar 11, 2024 16.71 17.05 15.86 16.82 16.82 198,300
Mar 8, 2024 17.19 18.12 16.80 17.00 17.00 296,400
Mar 7, 2024 17.01 17.40 16.48 16.96 16.96 401,800
Mar 6, 2024 16.60 17.00 15.86 16.72 16.72 226,700
Mar 5, 2024 16.74 16.92 15.79 16.10 16.10 194,500
Mar 4, 2024 16.50 17.25 16.12 16.84 16.84 405,400
Mar 1, 2024 14.95 16.25 14.91 16.17 16.17 496,200
Feb 29, 2024 16.00 16.00 14.83 14.92 14.92 285,600
Feb 28, 2024 14.85 16.20 14.24 15.67 15.67 1,150,200
Feb 27, 2024 12.85 12.96 12.62 12.71 12.71 120,800
Feb 26, 2024 12.75 13.19 12.75 12.93 12.93 116,000
Feb 23, 2024 13.02 13.16 12.57 12.77 12.77 96,900
Feb 22, 2024 12.49 13.15 12.41 12.92 12.92 142,800
Feb 21, 2024 12.78 12.95 12.06 12.13 12.13 147,900
Feb 20, 2024 12.77 13.01 12.50 12.86 12.86 153,700
Feb 16, 2024 12.90 13.18 12.42 12.88 12.88 109,200
Feb 15, 2024 12.43 13.08 12.34 12.97 12.97 140,700
Feb 14, 2024 12.17 12.65 12.03 12.41 12.41 110,400
Feb 13, 2024 12.38 12.75 12.08 12.21 12.21 167,000
Feb 12, 2024 12.83 13.40 12.63 12.64 12.64 143,100
Feb 9, 2024 12.60 12.97 12.16 12.97 12.97 108,600
Feb 8, 2024 11.92 12.67 11.68 12.52 12.52 119,700
Feb 7, 2024 11.74 11.99 11.61 11.83 11.83 75,100
Feb 6, 2024 11.42 12.01 11.42 11.79 11.79 128,200
Feb 5, 2024 11.36 11.79 11.15 11.61 11.61 128,600
Feb 2, 2024 11.10 11.50 11.04 11.41 11.41 106,300
Feb 1, 2024 11.53 11.69 11.07 11.22 11.22 162,300
Jan 31, 2024 11.57 11.82 11.14 11.37 11.37 174,200
Jan 30, 2024 12.51 12.51 11.82 11.86 11.86 191,900
Jan 29, 2024 13.17 13.22 11.47 12.78 12.78 407,600
Jan 26, 2024 15.59 15.77 13.10 13.31 13.31 473,600
Jan 25, 2024 14.90 15.89 14.60 15.28 15.28 582,100
Jan 24, 2024 14.40 14.87 14.32 14.66 14.66 89,300
Jan 23, 2024 14.81 15.04 14.28 14.41 14.41 74,800
Jan 22, 2024 14.40 15.06 14.40 14.71 14.71 246,400
Jan 19, 2024 13.55 14.36 13.50 14.20 14.20 168,300
Jan 18, 2024 13.58 13.80 13.37 13.48 13.48 51,600
Jan 17, 2024 13.72 13.75 13.28 13.44 13.44 58,200
Jan 16, 2024 13.80 14.03 13.50 13.69 13.69 81,000
Jan 12, 2024 13.71 14.03 13.55 13.61 13.61 47,200
Jan 11, 2024 14.20 14.28 13.25 13.82 13.82 122,400
Jan 10, 2024 14.38 14.71 14.17 14.21 14.21 82,300
Jan 9, 2024 14.24 14.51 13.87 14.33 14.33 111,300
Jan 8, 2024 14.41 14.99 14.14 14.37 14.37 218,700
Jan 5, 2024 13.26 14.69 13.25 14.16 14.16 238,000
Jan 4, 2024 14.01 14.01 13.27 13.35 13.35 149,600
Jan 3, 2024 13.50 14.31 13.23 13.91 13.91 103,600
Jan 2, 2024 13.78 13.90 13.14 13.68 13.68 114,200
Dec 29, 2023 13.90 14.08 13.63 13.86 13.86 82,000
Dec 28, 2023 14.57 14.83 13.63 13.96 13.96 217,300
Dec 27, 2023 14.17 14.61 14.05 14.29 14.29 161,600
Dec 26, 2023 13.45 14.36 13.37 14.05 14.05 171,100
Dec 22, 2023 13.60 13.69 13.25 13.35 13.35 67,900
Dec 21, 2023 13.01 13.90 13.01 13.54 13.54 89,200
Dec 20, 2023 13.18 13.55 12.91 13.00 13.00 100,000
Dec 19, 2023 13.65 13.89 12.52 13.20 13.20 163,400
Dec 18, 2023 13.95 13.95 13.14 13.63 13.63 193,600
Dec 15, 2023 12.97 13.79 12.80 13.45 13.45 149,700
Dec 14, 2023 13.04 13.35 12.36 12.79 12.79 160,500
Dec 13, 2023 12.30 13.70 12.30 12.80 12.80 376,800
Dec 12, 2023 11.20 12.17 11.20 12.07 12.07 182,200
Dec 11, 2023 11.78 11.91 11.25 11.33 11.33 74,700
Dec 8, 2023 11.29 11.83 11.17 11.82 11.82 43,200
Dec 7, 2023 11.30 11.69 11.21 11.30 11.30 61,800
Dec 6, 2023 10.58 11.39 10.58 11.26 11.26 86,200
Dec 5, 2023 11.17 11.17 10.51 10.71 10.71 109,100
Dec 4, 2023 11.86 11.86 11.00 11.25 11.25 104,400
Dec 1, 2023 11.10 12.02 10.83 11.91 11.91 135,700
Nov 30, 2023 12.80 12.80 10.82 10.99 10.99 330,000
Nov 29, 2023 12.70 12.99 12.02 12.96 12.96 119,300
Nov 28, 2023 12.42 12.67 11.95 12.51 12.51 226,000
Nov 27, 2023 13.11 13.63 12.35 12.48 12.48 290,600
Nov 24, 2023 11.94 13.31 11.50 12.97 12.97 183,500
Nov 22, 2023 11.47 11.82 11.24 11.77 11.77 97,400
Nov 21, 2023 11.10 11.50 11.10 11.47 11.47 79,000
Nov 20, 2023 11.23 11.74 11.00 11.20 11.20 113,100
Nov 17, 2023 10.48 11.09 10.35 10.98 10.98 103,800
Nov 16, 2023 9.87 10.67 9.86 10.60 10.60 114,600
Nov 15, 2023 10.30 10.50 9.85 10.19 10.19 216,500
Nov 14, 2023 10.23 10.23 9.82 10.00 10.00 84,800
Nov 13, 2023 9.50 9.73 9.46 9.68 9.68 31,700
Nov 10, 2023 9.55 9.88 9.36 9.48 9.48 44,500
Nov 9, 2023 9.55 9.55 9.36 9.49 9.49 4,100
Nov 8, 2023 9.61 9.62 9.31 9.46 9.46 19,400
Nov 7, 2023 9.25 9.62 9.06 9.50 9.50 23,300
Nov 6, 2023 9.31 9.49 9.12 9.16 9.16 37,800
Nov 3, 2023 9.36 9.52 9.27 9.30 9.30 33,500
Nov 2, 2023 9.08 9.35 9.00 9.25 9.25 34,900
Nov 1, 2023 9.15 9.30 9.03 9.16 9.16 25,100
Oct 31, 2023 9.26 9.39 9.07 9.36 9.36 23,200
Oct 30, 2023 9.51 9.51 9.17 9.38 9.38 29,000
Oct 27, 2023 9.29 9.41 9.29 9.40 9.40 16,500
Oct 26, 2023 9.48 9.48 9.10 9.36 9.36 27,300
Oct 25, 2023 9.69 9.69 9.02 9.35 9.35 32,600
Oct 24, 2023 9.39 9.75 9.39 9.69 9.69 20,600
Oct 23, 2023 9.14 9.52 9.10 9.52 9.52 21,600
Oct 20, 2023 9.26 9.30 9.05 9.30 9.30 19,100
Oct 19, 2023 9.28 9.41 8.96 9.14 9.14 43,000
Oct 18, 2023 9.18 9.33 9.06 9.23 9.23 23,100
Oct 17, 2023 9.04 9.36 9.04 9.19 9.19 29,500
Oct 16, 2023 9.14 9.43 9.14 9.15 9.15 26,000
Oct 13, 2023 9.75 9.75 9.00 9.10 9.10 47,300
Oct 12, 2023 9.71 9.83 9.45 9.70 9.70 26,300
Oct 11, 2023 9.79 9.93 9.52 9.64 9.64 25,200
Oct 10, 2023 9.92 10.10 9.50 9.77 9.77 123,100
Oct 9, 2023 9.34 9.91 9.19 9.90 9.90 93,600
Oct 6, 2023 8.55 9.31 8.55 9.01 9.01 86,300
Oct 5, 2023 8.73 8.83 8.61 8.64 8.64 17,200
Oct 4, 2023 8.35 8.76 8.35 8.67 8.67 18,200
Oct 3, 2023 8.45 8.84 8.35 8.48 8.48 19,800
Oct 2, 2023 8.72 8.81 8.38 8.74 8.74 42,200
Sep 29, 2023 8.64 8.75 8.34 8.60 8.60 14,100
Sep 28, 2023 8.38 8.49 8.30 8.30 8.30 7,200
Sep 27, 2023 8.41 8.56 8.18 8.31 8.31 13,900
Sep 26, 2023 8.32 8.57 8.25 8.36 8.36 17,400
Sep 25, 2023 8.55 8.61 8.30 8.30 8.30 16,800
Sep 22, 2023 8.51 8.76 8.51 8.53 8.53 12,100
Sep 21, 2023 8.30 8.72 8.22 8.51 8.51 21,800
Sep 20, 2023 8.64 8.85 8.32 8.33 8.33 36,400
Sep 19, 2023 8.40 8.82 8.29 8.76 8.76 21,400
Sep 18, 2023 8.34 8.64 8.15 8.62 8.62 27,400
Sep 15, 2023 8.80 8.97 8.10 8.51 8.51 66,800
Sep 14, 2023 8.44 8.75 8.38 8.74 8.74 31,400
Sep 13, 2023 8.17 8.64 8.15 8.46 8.46 26,900
Sep 12, 2023 8.09 8.35 8.09 8.21 8.21 15,700
Sep 11, 2023 8.35 8.40 8.15 8.21 8.21 11,000
Sep 8, 2023 8.14 8.40 8.04 8.40 8.40 39,400
Sep 7, 2023 8.03 8.44 8.03 8.20 8.20 63,200
Sep 6, 2023 8.35 8.57 8.04 8.39 8.39 69,900
Sep 5, 2023 8.20 8.52 8.07 8.49 8.49 33,300
Sep 1, 2023 8.28 8.52 8.01 8.03 8.03 63,700
Aug 31, 2023 9.00 9.10 8.34 8.38 8.38 32,700
Aug 30, 2023 8.91 9.13 8.79 8.88 8.88 38,100
Aug 29, 2023 8.33 8.85 8.33 8.80 8.80 44,400
Aug 28, 2023 8.61 8.75 8.38 8.38 8.38 39,400
Aug 25, 2023 8.37 8.69 8.17 8.49 8.49 27,000
Aug 24, 2023 8.27 8.56 8.16 8.38 8.38 64,800
Aug 23, 2023 7.42 8.20 7.42 8.06 8.06 60,100
Aug 22, 2023 7.62 7.64 7.25 7.42 7.42 20,100
Aug 21, 2023 7.76 7.90 7.55 7.55 7.55 20,800
Aug 18, 2023 7.54 8.00 7.51 7.75 7.75 60,800
Aug 17, 2023 7.82 7.99 7.53 7.60 7.60 49,700
Aug 16, 2023 8.49 8.76 7.77 7.88 7.88 52,500
Aug 15, 2023 7.99 8.88 7.75 8.57 8.57 198,900
Aug 14, 2023 7.49 7.74 7.11 7.57 7.57 46,800
Aug 11, 2023 7.25 7.56 7.05 7.40 7.40 36,200
Aug 10, 2023 7.79 7.79 7.25 7.29 7.29 83,800
Aug 9, 2023 8.04 8.19 7.77 7.81 7.81 48,800
Aug 8, 2023 8.14 8.38 8.03 8.03 8.03 69,900
Aug 7, 2023 8.12 8.37 8.12 8.19 8.19 28,100
Aug 4, 2023 8.30 8.48 8.02 8.06 8.06 60,800
Aug 3, 2023 8.43 8.50 8.20 8.26 8.26 15,900
Aug 2, 2023 8.23 8.50 8.06 8.41 8.41 38,000
Aug 1, 2023 8.09 8.49 8.02 8.28 8.28 20,800
Jul 31, 2023 8.28 8.43 8.07 8.21 8.21 36,300
Jul 28, 2023 8.25 8.41 8.02 8.27 8.27 27,000
Jul 27, 2023 8.44 8.50 8.03 8.18 8.18 36,300
Jul 26, 2023 8.60 8.72 8.37 8.49 8.49 49,300
Jul 25, 2023 8.84 8.89 8.57 8.67 8.67 19,500
Jul 24, 2023 8.80 9.02 8.63 8.74 8.74 54,100
Jul 21, 2023 9.03 9.08 8.81 8.92 8.92 47,300
Jul 20, 2023 8.25 9.00 8.25 8.91 8.91 105,700
Jul 19, 2023 8.42 8.83 8.20 8.25 8.25 141,400
Jul 18, 2023 9.25 9.29 8.94 9.16 9.16 70,900
Jul 17, 2023 9.00 9.34 8.90 9.17 9.17 95,500
Jul 14, 2023 8.95 9.14 8.95 9.03 9.03 21,500
Jul 13, 2023 9.17 9.30 8.91 8.91 8.91 40,500
Jul 12, 2023 8.90 9.13 8.79 9.12 9.12 49,400
Jul 11, 2023 8.75 8.89 8.64 8.78 8.78 34,000
Jul 10, 2023 9.08 9.13 8.85 8.93 8.93 35,100
Jul 7, 2023 8.95 9.30 8.92 9.17 9.17 27,000
Jul 6, 2023 8.74 9.00 8.70 8.92 8.92 28,000
Jul 5, 2023 9.08 9.61 8.61 8.85 8.85 119,000
Jul 3, 2023 9.42 9.49 9.16 9.35 9.35 23,600
Jun 30, 2023 9.25 9.56 9.01 9.19 9.19 55,700
Jun 29, 2023 9.18 9.52 9.11 9.20 9.20 60,100
Jun 28, 2023 9.29 9.50 9.05 9.18 9.18 65,500
Jun 27, 2023 9.50 9.70 8.81 9.48 9.48 141,300
Jun 26, 2023 8.45 9.48 8.40 9.45 9.45 417,300
Jun 23, 2023 7.50 8.39 7.30 8.37 8.37 203,000
Jun 22, 2023 7.60 7.60 7.33 7.44 7.44 30,200
Jun 21, 2023 7.84 7.84 7.37 7.42 7.42 33,500
Jun 20, 2023 7.69 7.83 7.62 7.69 7.69 17,800
Jun 16, 2023 7.65 7.85 7.27 7.68 7.68 50,200
Jun 15, 2023 7.42 7.87 7.37 7.52 7.52 34,400
Jun 14, 2023 7.69 7.70 7.28 7.50 7.50 23,500
Jun 13, 2023 7.55 7.70 7.28 7.61 7.61 22,900
Jun 12, 2023 7.68 7.70 7.31 7.59 7.59 37,900
Jun 9, 2023 7.09 7.65 6.98 7.58 7.58 69,200
Jun 8, 2023 6.15 7.18 6.15 7.18 7.18 148,500
Jun 7, 2023 5.90 6.16 5.90 6.08 6.08 38,500
Jun 6, 2023 6.01 6.08 5.81 5.89 5.89 11,700
Jun 5, 2023 6.12 6.25 6.02 6.12 6.12 8,000
Jun 2, 2023 5.91 6.06 5.86 5.94 5.94 18,200
Jun 1, 2023 6.02 6.02 5.84 5.90 5.90 10,100
May 31, 2023 5.99 6.23 5.85 6.00 6.00 17,300
May 30, 2023 6.04 6.24 5.99 6.03 6.03 42,400
May 26, 2023 5.72 6.10 5.72 5.94 5.94 61,400
May 25, 2023 5.85 5.85 5.62 5.66 5.66 22,700
May 24, 2023 5.71 5.80 5.60 5.73 5.73 7,800
May 23, 2023 5.74 5.78 5.71 5.78 5.78 2,000
May 22, 2023 5.83 5.83 5.65 5.79 5.79 13,200
May 19, 2023 5.83 5.93 5.70 5.83 5.83 27,000
May 18, 2023 5.88 5.90 5.70 5.82 5.82 13,400
May 17, 2023 5.44 5.88 5.40 5.81 5.81 53,800
May 16, 2023 5.26 5.54 5.26 5.45 5.45 10,600
May 15, 2023 5.19 5.42 5.19 5.40 5.40 3,800
May 12, 2023 5.52 5.52 5.19 5.19 5.19 5,800
May 11, 2023 5.17 5.20 5.10 5.20 5.20 16,900
May 10, 2023 5.27 5.40 5.19 5.19 5.19 15,200
May 9, 2023 5.55 5.55 5.35 5.43 5.43 20,000
May 8, 2023 5.54 5.68 5.51 5.54 5.54 9,100
May 5, 2023 5.73 5.73 5.51 5.58 5.58 2,900
May 4, 2023 5.72 5.94 5.50 5.74 5.74 4,200
May 3, 2023 5.93 5.93 5.53 5.66 5.66 11,900
May 2, 2023 5.53 5.81 5.53 5.81 5.81 11,900
May 1, 2023 5.59 5.59 5.42 5.47 5.47 5,300
Apr 28, 2023 5.37 5.59 5.37 5.54 5.54 3,900
Apr 27, 2023 5.68 5.68 5.38 5.50 5.50 6,400
Apr 26, 2023 5.60 5.72 5.56 5.64 5.64 9,600
Apr 25, 2023 5.70 5.90 5.60 5.60 5.60 10,100
Apr 24, 2023 5.72 5.90 5.72 5.76 5.76 7,900
Apr 21, 2023 5.64 5.71 5.54 5.71 5.71 9,100
Apr 20, 2023 5.94 5.94 5.66 5.66 5.66 3,300
Apr 19, 2023 5.83 5.84 5.80 5.80 5.80 4,100

Related Tickers

SKYT SkyWater Technology, Inc.
8.62
-0.12%
 
PXLW Pixelworks, Inc.
1.6650
-2.63%
 
ALGM Allegro MicroSystems, Inc.
26.33
-0.30%
 
NVTS Navitas Semiconductor Corporation
3.7701
-2.33%
 
RMBS Rambus Inc.
55.12
-2.37%
 
AIP Arteris, Inc.
6.62
-1.42%
 
SGH SMART Global Holdings, Inc.
17.13
-3.33%
 
CEVA CEVA, Inc.
18.99
-0.89%
 
AOSL Alpha and Omega Semiconductor Limited
19.75
-1.35%
 
MX Magnachip Semiconductor Corporation
4.8250
-0.92%