QuickLogic Corporation (QUIK) Historical Stock Data
11.55 ↓0.47 (-3.87%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QUIK is down -1.33% a day on average. There have been 9 days where QuickLogic Corporation closed green and 21 days where QUIK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 12.50 | 12.01 | ↓$0.49 (-3.92%) | 11.85 | 12.67 | 280.23K |
| 2024-04-17 | 12.52 | 12.48 | ↓$0.04 (-0.32%) | 12.39 | 12.77 | 224.85K |
| 2024-04-16 | 12.66 | 12.71 | ↑$0.05 (0.39%) | 12.55 | 12.81 | 134.72K |
| 2024-04-15 | 13.20 | 12.79 | ↓$0.41 (-3.11%) | 12.66 | 13.35 | 278.49K |
| 2024-04-12 | 13.76 | 13.13 | ↓$0.63 (-4.58%) | 13.12 | 13.76 | 237.28K |
| 2024-04-11 | 13.82 | 13.86 | ↑$0.04 (0.29%) | 13.63 | 13.93 | 180.76K |
| 2024-04-10 | 13.83 | 13.83 | ↑$0.00 (0.00%) | 13.66 | 14.03 | 177.05K |
| 2024-04-09 | 14.22 | 14.01 | ↓$0.21 (-1.48%) | 13.81 | 14.22 | 197.90K |
| 2024-04-08 | 14.35 | 14.03 | ↓$0.32 (-2.23%) | 13.76 | 14.50 | 294.64K |
| 2024-04-05 | 14.75 | 14.28 | ↓$0.47 (-3.19%) | 13.75 | 14.75 | 383.78K |
| 2024-04-04 | 15.22 | 14.82 | ↓$0.40 (-2.63%) | 14.80 | 15.52 | 248.55K |
| 2024-04-03 | 15.26 | 15.13 | ↓$0.13 (-0.85%) | 15.00 | 15.49 | 276.75K |
| 2024-04-02 | 15.55 | 15.43 | ↓$0.12 (-0.77%) | 14.96 | 15.68 | 293.18K |
| 2024-04-01 | 16.04 | 16.11 | ↑$0.07 (0.44%) | 15.81 | 16.42 | 227.34K |
| 2024-03-28 | 15.70 | 16.03 | ↑$0.33 (2.10%) | 15.70 | 16.21 | 512.52K |
| 2024-03-27 | 16.05 | 15.70 | ↓$0.35 (-2.18%) | 15.55 | 16.11 | 180.18K |
| 2024-03-26 | 16.21 | 15.98 | ↓$0.23 (-1.42%) | 15.63 | 16.44 | 278.23K |
| 2024-03-25 | 16.31 | 15.99 | ↓$0.32 (-1.96%) | 15.49 | 16.50 | 432.07K |
| 2024-03-22 | 16.54 | 16.49 | ↓$0.05 (-0.30%) | 16.33 | 16.89 | 277.95K |
| 2024-03-21 | 17.40 | 16.34 | ↓$1.07 (-6.12%) | 16.06 | 17.58 | 464.22K |
| 2024-03-20 | 16.81 | 17.06 | ↑$0.25 (1.49%) | 16.24 | 17.22 | 419.22K |
| 2024-03-19 | 19.03 | 16.59 | ↓$2.44 (-12.82%) | 16.50 | 19.03 | 815.93K |
| 2024-03-18 | 18.08 | 19.14 | ↑$1.06 (5.86%) | 18.00 | 20.75 | 1.15M |
| 2024-03-15 | 17.65 | 17.61 | ↓$0.04 (-0.23%) | 17.25 | 18.30 | 398.70K |
| 2024-03-14 | 17.80 | 17.44 | ↓$0.36 (-2.02%) | 17.37 | 18.60 | 500.45K |
| 2024-03-13 | 17.85 | 17.19 | ↓$0.66 (-3.70%) | 17.16 | 18.38 | 350.96K |
| 2024-03-12 | 16.96 | 17.66 | ↑$0.70 (4.13%) | 16.66 | 17.77 | 184.35K |
| 2024-03-11 | 16.71 | 16.82 | ↑$0.11 (0.66%) | 15.86 | 17.05 | 198.39K |
| 2024-03-08 | 17.19 | 17.00 | ↓$0.19 (-1.11%) | 16.80 | 18.12 | 296.56K |
| 2024-03-07 | 17.01 | 16.96 | ↓$0.05 (-0.29%) | 16.48 | 17.40 | 401.77K |
Create an account or log in to view more rows.
$QUIK where’s the WSB guys at? Still sleeping?
$QUIK Another boring day I believe
$QUIK Growth/Value
$QUIK oh my!
$QUIK YALL READY????????
$QUIK buy more doomers!!!
$QUIK Dumping started...
Get out while you can...
$QUIK Chill out and chill some more. It's all temporary.
$QUIK I’ll be buying more if this dips!
$QUIK We will not sell!