QuickLogic CorporationQUIKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.33 | $7.58 | $7.22 | $7.40 | 82,700 |
| 1/30/2026 | $7.78 | $7.94 | $7.28 | $7.36 | 128,700 |
| 1/29/2026 | $8.11 | $8.43 | $7.64 | $8.00 | 161,453 |
| 1/28/2026 | $8.40 | $8.60 | $8.00 | $8.10 | 147,978 |
| 1/27/2026 | $8.25 | $8.41 | $8.18 | $8.31 | 143,909 |
| 1/26/2026 | $8.53 | $8.53 | $8.05 | $8.25 | 131,579 |
| 1/23/2026 | $8.83 | $8.86 | $8.30 | $8.53 | 252,200 |
| 1/22/2026 | $9.12 | $9.27 | $8.65 | $8.83 | 192,520 |
| 1/21/2026 | $8.97 | $9.19 | $8.69 | $9.00 | 276,706 |
| 1/20/2026 | $8.24 | $8.99 | $8.05 | $8.83 | 267,736 |
| 1/16/2026 | $7.81 | $8.50 | $7.81 | $8.44 | 295,946 |
| 1/15/2026 | $7.98 | $8.09 | $7.76 | $7.78 | 115,200 |
| 1/14/2026 | $7.56 | $8.10 | $7.51 | $7.85 | 276,576 |
| 1/13/2026 | $7.31 | $7.57 | $7.30 | $7.36 | 112,257 |
| 1/12/2026 | $7.62 | $7.63 | $7.21 | $7.27 | 153,906 |
| 1/9/2026 | $7.46 | $7.88 | $7.43 | $7.78 | 223,100 |
| 1/8/2026 | $7.29 | $7.49 | $7.05 | $7.45 | 125,500 |
| 1/7/2026 | $7.23 | $7.42 | $7.05 | $7.37 | 131,327 |
| 1/6/2026 | $6.87 | $7.32 | $6.82 | $7.27 | 198,102 |
| 1/5/2026 | $6.43 | $6.95 | $6.38 | $6.76 | 249,601 |
| 1/2/2026 | $6.05 | $6.34 | $6.03 | $6.28 | 57,053 |
| 12/31/2025 | $6.08 | $6.09 | $5.86 | $6.01 | 98,720 |
| 12/30/2025 | $6.12 | $6.19 | $6.02 | $6.04 | 81,107 |
| 12/29/2025 | $6.31 | $6.39 | $6.06 | $6.14 | 118,704 |
| 12/26/2025 | $6.36 | $6.63 | $6.30 | $6.42 | 101,800 |
| 12/24/2025 | $6.44 | $6.51 | $6.29 | $6.40 | 28,640 |
| 12/23/2025 | $6.40 | $6.69 | $6.40 | $6.50 | 87,617 |
| 12/22/2025 | $6.45 | $6.65 | $6.34 | $6.46 | 81,048 |
| 12/19/2025 | $6.49 | $6.75 | $6.23 | $6.35 | 136,969 |
| 12/18/2025 | $6.21 | $7.13 | $6.21 | $6.43 | 399,327 |
| 12/17/2025 | $6.10 | $6.10 | $5.81 | $5.84 | 77,047 |
| 12/16/2025 | $6.09 | $6.18 | $6.01 | $6.06 | 47,478 |
| 12/15/2025 | $6.30 | $6.41 | $6.03 | $6.08 | 118,146 |
| 12/12/2025 | $6.40 | $6.80 | $6.26 | $6.28 | 156,700 |
| 12/11/2025 | $6.28 | $6.41 | $6.12 | $6.41 | 49,400 |
| 12/10/2025 | $6.34 | $6.44 | $6.23 | $6.37 | 79,603 |
| 12/9/2025 | $6.22 | $6.45 | $6.22 | $6.37 | 52,431 |
| 12/8/2025 | $6.33 | $6.42 | $6.21 | $6.26 | 66,300 |
| 12/5/2025 | $6.43 | $6.52 | $6.25 | $6.29 | 60,218 |
| 12/4/2025 | $6.30 | $6.54 | $6.10 | $6.43 | 111,508 |
| 12/3/2025 | $5.98 | $6.31 | $5.96 | $6.30 | 81,400 |
| 12/2/2025 | $6.05 | $6.29 | $5.89 | $5.95 | 96,095 |
| 12/1/2025 | $6.18 | $6.25 | $6.00 | $6.06 | 96,747 |
| 11/28/2025 | $6.20 | $6.36 | $6.10 | $6.30 | 215,208 |
| 11/26/2025 | $6.06 | $6.20 | $5.97 | $6.10 | 120,710 |
| 11/25/2025 | $5.95 | $6.08 | $5.79 | $5.95 | 73,521 |
| 11/24/2025 | $5.80 | $6.07 | $5.80 | $6.01 | 80,449 |
| 11/21/2025 | $5.49 | $5.93 | $5.41 | $5.79 | 170,476 |
| 11/20/2025 | $5.95 | $6.32 | $5.28 | $5.49 | 183,397 |
| 11/19/2025 | $5.87 | $6.12 | $5.84 | $5.88 | 98,700 |
| 11/18/2025 | $5.86 | $5.96 | $5.69 | $5.87 | 165,115 |
| 11/17/2025 | $6.02 | $6.30 | $5.86 | $5.95 | 115,200 |
| 11/14/2025 | $5.75 | $6.21 | $5.68 | $6.14 | 151,720 |
| 11/13/2025 | $6.21 | $6.22 | $5.70 | $5.91 | 236,800 |
| 11/12/2025 | $6.76 | $7.17 | $6.02 | $6.22 | 428,600 |
| 11/11/2025 | $7.17 | $7.30 | $6.88 | $7.17 | 126,100 |
| 11/10/2025 | $7.26 | $7.41 | $7.03 | $7.23 | 113,320 |
| 11/7/2025 | $7.00 | $7.15 | $6.70 | $7.15 | 131,905 |
| 11/6/2025 | $7.28 | $7.35 | $7.09 | $7.15 | 190,737 |
| 11/5/2025 | $7.60 | $7.60 | $7.13 | $7.33 | 144,300 |