Dark

QUIK
QuickLogic Corp
stock NASDAQ

At Close

Sep 10, 2026 3:59:50 PM EDT

10.74USD+0.093%(+0.01)319,692

9.12Bid 12.24Ask 3.12Spread

Pre-market

Sep 10, 2026 8:37:30 AM EDT

10.35USD-3.569%(-0.38)1,000

After-hours

Sep 10, 2026 4:00:30 PM EDT

10.73USD-0.093%(-0.01)12,717

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	10.5600	10.790000	10.450000	10.7400	+0.093%	319,692	0.000%
2026-09-09	11.0200	11.020000	10.630000	10.7300	-2.009%	216,617	+0.093%
2026-09-08	10.9300	11.230000	10.810000	10.9500	+1.766%	225,311	-1.918%
2026-09-04	10.6700	10.920000	10.610000	10.7600	+1.414%	182,017	-0.186%
2026-09-03	10.4900	10.860000	10.275000	10.6100	+1.048%	210,607	+1.225%
2026-09-02	10.5800	10.620000	10.295000	10.5000	-0.568%	256,200	+2.286%
2026-09-01	10.5000	10.590000	10.250000	10.5600	-1.584%	286,909	+1.705%
2026-08-31	10.8300	10.905000	10.630900	10.7300	-0.740%	225,781	+0.093%
2026-08-28	11.2000	11.275000	10.810000	10.8100	-4.505%	213,517	-0.648%
2026-08-27	11.3900	11.480000	11.190000	11.3200	+1.434%	153,761	-5.124%
2026-08-26	11.3800	11.480000	11.060000	11.1600	-1.847%	147,812	-3.763%
2026-08-25	11.6100	11.610000	11.180000	11.3700	+0.887%	146,117	-5.541%
2026-08-24	11.1500	11.340000	10.784600	11.2700	-1.486%	238,171	-4.703%
2026-08-21	11.5100	11.731200	11.000000	11.4400	+0.882%	289,708	-6.119%
2026-08-20	11.5600	11.811900	11.130000	11.3400	-2.410%	276,657	-5.291%
2026-08-19	12.2100	12.210200	11.312000	11.6200	-3.728%	283,804	-7.573%
2026-08-18	12.2500	12.404600	11.660000	12.0700	-4.434%	416,934	-11.019%
2026-08-17	12.8000	13.120000	12.545000	12.6300	-1.019%	256,060	-14.964%
2026-08-14	12.7000	13.137400	12.630000	12.7600	+1.592%	202,405	-15.831%
2026-08-13	13.0000	13.128100	12.310000	12.5600	-3.976%	380,527	-14.490%
2026-08-12	13.7500	13.750000	12.260000	13.0800	-8.082%	801,492	-17.890%
2026-08-11	14.2200	14.380200	13.610000	14.2300	+3.416%	220,700	-24.526%
2026-08-10	14.5800	14.645000	13.720000	13.7600	-5.234%	226,090	-21.948%
2026-08-07	14.2700	14.769900	13.880000	14.5200	+4.686%	167,834	-26.033%
2026-08-06	13.8000	14.520000	13.500000	13.8700	+0.362%	126,913	-22.567%
2026-08-05	14.3600	14.500000	13.815000	13.8200	-5.666%	183,033	-22.287%
2026-08-04	14.0500	14.810000	13.985000	14.6500	+9.328%	317,146	-26.689%
2026-08-03	12.7900	13.625000	12.655000	13.4000	+2.212%	152,545	-19.851%
2026-07-31	13.2600	13.370000	12.501000	13.1100	+1.865%	216,981	-18.078%
2026-07-30	12.4400	13.080000	12.440000	12.8700	+8.151%	208,922	-16.550%
2026-07-29	12.4700	13.125000	11.620000	11.9000	-3.015%	531,139	-9.748%
2026-07-28	12.6600	12.879900	11.530000	12.2700	-4.662%	478,617	-12.469%
2026-07-27	12.8300	12.940000	12.010000	12.8700	+1.659%	237,167	-16.550%
2026-07-24	13.3500	13.350000	12.330000	12.6600	-5.169%	283,766	-15.166%
2026-07-23	13.4200	13.860000	13.050000	13.3500	-3.191%	223,803	-19.551%
2026-07-22	13.7200	14.420000	13.720000	13.7900	-2.406%	188,103	-22.117%
2026-07-21	13.2800	14.190000	13.260000	14.1300	+11.435%	364,297	-23.992%
2026-07-20	13.2000	13.370000	12.610000	12.6800	-2.462%	349,015	-15.300%
2026-07-17	12.5600	13.330000	12.160000	13.0000	-0.230%	317,016	-17.385%
2026-07-16	13.6700	13.770000	12.860000	13.0300	-8.045%	539,005	-17.575%
2026-07-15	14.9500	14.950000	13.660000	14.1700	-3.408%	332,870	-24.206%
2026-07-14	15.1500	15.310000	14.620000	14.6700	+0.205%	256,921	-26.789%
2026-07-13	15.1000	15.189000	14.510000	14.6400	-6.454%	219,974	-26.639%
2026-07-10	15.8600	16.030000	15.040000	15.6500	-3.335%	238,008	-31.374%
2026-07-09	15.8900	16.630000	15.880000	16.1900	+3.318%	285,251	-33.663%
2026-07-08	14.8200	15.810000	14.785000	15.6700	+4.050%	330,770	-31.461%
2026-07-07	15.9500	15.980000	14.450000	15.0600	-7.209%	533,546	-28.685%
2026-07-06	16.3900	17.085900	16.120000	16.2300	+1.311%	340,385	-33.826%
2026-07-02	18.0700	18.070000	15.820000	16.0200	-10.403%	480,322	-32.959%
2026-07-01	19.1700	19.290000	17.725000	17.8800	-10.466%	311,265	-39.933%
2026-06-30	19.0700	20.385000	19.040000	19.9700	+5.271%	285,339	-46.219%
2026-06-29	18.3000	19.055000	17.570000	18.9700	+2.375%	314,918	-43.384%
2026-06-26	17.5500	18.780000	17.240000	18.5300	+0.652%	2,699,281	-42.040%
2026-06-25	18.3500	18.700000	17.150000	18.4100	+3.835%	448,967	-41.662%
2026-06-24	20.0100	20.165000	17.180000	17.7300	-11.061%	507,323	-39.425%
2026-06-23	20.7500	21.850000	19.850000	19.9350	-9.118%	592,089	-46.125%
2026-06-22	22.4100	22.500000	20.850000	21.9350	+0.160%	447,720	-51.037%
2026-06-18	21.3700	22.150000	20.560000	21.9000	+4.986%	465,631	-50.959%
2026-06-17	20.9500	21.760000	20.710000	20.8600	+0.870%	355,761	-48.514%
2026-06-16	21.7700	22.020000	20.530000	20.6800	-4.613%	351,049	-48.066%
2026-06-15	22.5000	22.723500	20.870000	21.6800	-0.596%	344,727	-50.461%
2026-06-12	21.9700	22.540000	21.135000	21.8100	+0.046%	330,111	-50.757%
2026-06-11	20.1100	21.850000	20.110000	21.8000	+11.224%	306,117	-50.734%
2026-06-10	19.3900	20.500000	18.510000	19.6000	-0.508%	319,649	-45.204%
2026-06-09	21.5200	21.700000	18.070100	19.7000	-5.197%	515,571	-45.482%
2026-06-08	20.9900	21.090000	20.200000	20.7800	+3.900%	326,932	-48.316%
2026-06-05	22.6600	23.020000	19.817500	20.0000	-15.754%	807,958	-46.300%
2026-06-04	21.7800	24.330000	21.470000	23.7400	+2.993%	463,763	-54.760%
2026-06-03	22.1800	23.240000	21.290900	23.0500	+5.734%	664,407	-53.406%
2026-06-02	21.3400	22.720000	21.190000	21.8000	+5.569%	459,651	-50.734%
2026-06-01	20.2000	21.390000	20.200000	20.6500	-0.386%	344,152	-47.990%
2026-05-29	21.9300	22.130000	19.950000	20.7300	-3.850%	633,409	-48.191%
2026-05-28	22.2000	22.470000	21.250000	21.5600	-4.284%	504,183	-50.186%
2026-05-27	23.0000	23.280000	21.520000	22.5250	-0.989%	490,622	-52.320%
2026-05-26	22.6100	23.800000	21.516000	22.7500	+13.128%	844,518	-52.791%
2026-05-22	20.3200	20.770000	19.985000	20.1100	-0.297%	361,231	-46.594%
2026-05-21	20.0100	20.600000	19.600000	20.1700	-1.417%	357,959	-46.753%
2026-05-20	19.2000	20.670000	18.975000	20.4600	+14.174%	726,227	-47.507%
2026-05-19	17.8800	18.365000	16.535000	17.9200	-2.925%	631,194	-40.067%
2026-05-18	19.2000	19.530000	17.640000	18.4600	-3.351%	817,677	-41.820%
2026-05-15	19.7500	20.180000	18.705000	19.1000	-7.371%	774,644	-43.770%
2026-05-14	22.1800	22.690000	19.470000	20.6200	-5.543%	769,347	-47.915%
2026-05-13	18.5000	22.100000	18.365000	21.8300	+14.593%	1,437,750	-50.802%
2026-05-12	19.9600	20.760000	18.644200	19.0500	-7.927%	1,132,149	-43.622%
2026-05-11	20.0000	21.480000	19.370000	20.6900	+4.022%	1,037,629	-48.091%
2026-05-08	17.9000	19.900000	17.710000	19.8900	+13.269%	1,031,036	-46.003%
2026-05-07	18.5800	18.600000	17.000000	17.5600	-5.490%	622,902	-38.838%
2026-05-06	18.4400	18.980000	17.160000	18.5800	+2.144%	602,985	-42.196%
2026-05-05	18.4300	18.830000	17.600000	18.1900	-0.655%	697,437	-40.957%
2026-05-04	16.7700	18.880000	16.770000	18.3100	+12.194%	1,099,642	-41.344%
2026-05-01	15.1500	16.800000	14.910000	16.3200	+2.192%	499,190	-34.191%
2026-04-30	14.3000	16.140000	13.970000	15.9700	+13.262%	642,449	-32.749%
2026-04-29	13.9300	14.730000	13.500000	14.1000	+4.367%	486,784	-23.830%
2026-04-28	14.6500	15.400000	13.340000	13.5100	-13.949%	894,625	-20.503%
2026-04-27	14.6100	16.890000	14.390000	15.7000	+20.031%	2,196,771	-31.592%
2026-04-24	12.1200	13.800000	11.990000	13.0800	+10.101%	1,348,625	-17.890%
2026-04-23	12.3500	12.600000	11.590000	11.8800	-4.348%	206,902	-9.596%
2026-04-22	12.3000	12.640000	12.300000	12.4200	+1.388%	98,739	-13.527%
2026-04-21	11.9700	12.740000	11.910000	12.2500	+2.510%	166,300	-12.327%
2026-04-20	11.8700	12.270000	11.782000	11.9500	+0.084%	94,459	-10.126%
2026-04-17	12.6300	12.726700	11.690000	11.9400	-3.710%	254,888	-10.050%
2026-04-16	12.3400	12.600000	11.920000	12.4000	+0.486%	168,005	-13.387%
2026-04-15	11.7800	12.360000	11.680000	12.3400	+4.665%	209,174	-12.966%
2026-04-14	11.4200	11.800000	11.100000	11.7900	+4.521%	213,619	-8.906%
2026-04-13	11.0200	11.295000	10.900000	11.2800	+1.530%	169,027	-4.787%
2026-04-10	10.8900	11.490000	10.890000	11.1100	+2.870%	270,559	-3.330%
2026-04-09	10.0800	10.859900	10.080000	10.8000	+7.892%	256,562	-0.556%
2026-04-08	10.2700	10.360000	9.610300	10.0100	+0.704%	345,111	+7.293%
2026-04-07	9.9000	10.160000	9.530000	9.9400	+0.404%	182,813	+8.048%
2026-04-06	9.9900	10.365000	9.710100	9.9000	-0.503%	175,699	+8.485%
2026-04-02	9.6100	10.165000	9.500000	9.9500	-0.301%	133,772	+7.940%
2026-04-01	9.5000	10.220000	9.450000	9.9800	+6.397%	265,992	+7.615%
2026-03-31	9.0800	9.490000	9.000000	9.3800	+3.418%	124,612	+14.499%
2026-03-30	9.4800	9.500000	8.822000	9.0700	-4.827%	208,404	+18.412%
2026-03-27	9.4500	9.610000	9.320000	9.5300	-0.936%	101,110	+12.697%
2026-03-26	9.8000	9.920000	9.500000	9.6200	-3.511%	120,389	+11.642%
2026-03-25	9.5100	10.200000	9.460000	9.9700	+6.517%	301,376	+7.723%
2026-03-24	9.1500	9.570000	9.041500	9.3600	+1.080%	123,130	+14.744%
2026-03-23	9.4900	9.520000	9.070000	9.2600	-0.644%	97,969	+15.983%
2026-03-20	9.5000	9.580000	9.034900	9.3200	-1.688%	107,157	+15.236%
2026-03-19	8.9200	9.630000	8.750000	9.4800	+2.486%	194,360	+13.291%
2026-03-18	9.0500	9.318144	8.610000	9.2500	+1.985%	218,324	+16.108%
2026-03-17	9.0000	10.138200	8.800000	9.0700	+0.778%	453,504	+18.412%
2026-03-16	9.1700	9.435100	8.980000	9.0000	0.000%	115,152	+19.333%
2026-03-13	8.9600	9.530000	8.950000	9.0000	+1.010%	263,814	+19.333%
2026-03-12	9.3600	9.810000	8.850000	8.9100	-4.808%	193,417	+20.539%
2026-03-11	9.3100	9.710000	9.210000	9.3600	+0.753%	282,649	+14.744%
2026-03-10	8.5300	9.765000	8.530000	9.2900	+8.401%	343,341	+15.608%
2026-03-09	8.3100	8.642000	8.010100	8.5700	-1.607%	197,328	+25.321%
2026-03-06	8.5000	9.150000	8.354800	8.7100	-0.797%	172,665	+23.307%
2026-03-05	8.7800	9.430000	8.600000	8.7800	-0.227%	203,057	+22.323%
2026-03-04	7.7900	9.590000	7.700000	8.8000	+12.965%	648,836	+22.045%
2026-03-03	7.8600	7.940000	7.380000	7.7900	-3.470%	109,400	+37.869%
2026-03-02	8.0100	8.300000	7.930000	8.0700	-1.944%	146,153	+33.086%
2026-02-27	8.0000	8.320000	7.895100	8.2300	+0.982%	322,459	+30.498%
2026-02-26	8.2400	8.240000	7.766300	8.1500	-0.852%	106,528	+31.779%
2026-02-25	7.9900	8.345000	7.990000	8.2200	+3.266%	143,342	+30.657%
2026-02-24	8.0000	8.070000	7.880000	7.9600	-0.500%	77,997	+34.925%
2026-02-23	8.1000	8.100000	7.870000	8.0000	-1.356%	97,820	+34.250%
2026-02-20	8.1400	8.200000	7.905000	8.1100	-0.613%	150,298	+32.429%
2026-02-19	7.9200	8.250000	7.610000	8.1600	+0.990%	190,455	+31.618%
2026-02-18	7.5000	8.320000	7.500000	8.0800	+8.456%	553,562	+32.921%
2026-02-17	6.9300	7.740000	6.910000	7.4500	+8.918%	518,578	+44.161%
2026-02-13	6.7200	6.905000	6.710000	6.8400	+2.090%	39,070	+57.018%
2026-02-12	7.0800	7.080000	6.580000	6.7000	-4.558%	84,614	+60.299%
2026-02-11	7.1500	7.160000	6.880000	7.0200	+0.717%	76,767	+52.991%
2026-02-10	7.2200	7.260000	6.940000	6.9700	-3.194%	88,429	+54.089%
2026-02-09	7.2600	7.280000	7.020000	7.2000	+1.408%	157,444	+49.167%
2026-02-06	6.6700	7.270000	6.610000	7.1000	+9.399%	145,134	+51.268%
2026-02-05	6.5600	6.756000	6.380000	6.4900	-2.844%	74,765	+65.485%
2026-02-04	7.1200	7.177100	6.500000	6.6800	-5.783%	99,998	+60.778%
2026-02-03	7.4100	7.410000	6.770000	7.0900	-4.189%	165,410	+51.481%
2026-02-02	7.3300	7.577900	7.220000	7.4000	+0.543%	82,661	+45.135%
2026-01-30	7.7800	7.939900	7.280000	7.3600	-8.000%	128,654	+45.924%
2026-01-29	8.1100	8.430000	7.640000	8.0000	-1.235%	161,453	+34.250%
2026-01-28	8.4000	8.600000	8.000000	8.1000	-2.527%	147,193	+32.593%
2026-01-27	8.2500	8.410000	8.181900	8.3100	+0.727%	143,909	+29.242%
2026-01-26	8.5300	8.530000	8.050000	8.2500	-3.283%	131,477	+30.182%
2026-01-23	8.8300	8.860000	8.300000	8.5300	-3.398%	252,195	+25.909%
2026-01-22	9.1200	9.265000	8.650000	8.8300	-1.889%	192,520	+21.631%
2026-01-21	8.9700	9.190000	8.686613	9.0000	+1.925%	276,706	+19.333%
2026-01-20	8.2400	8.990000	8.045000	8.8300	+4.621%	267,736	+21.631%
2026-01-16	7.8100	8.500000	7.810000	8.4400	+8.483%	295,940	+27.251%
2026-01-15	7.9800	8.090000	7.760000	7.7800	-0.892%	115,178	+38.046%
2026-01-14	7.5600	8.100000	7.510000	7.8500	+6.658%	276,576	+36.815%
2026-01-13	7.3100	7.570000	7.300000	7.3600	+1.238%	112,257	+45.924%
2026-01-12	7.6200	7.630000	7.210000	7.2700	-6.555%	153,906	+47.730%
2026-01-09	7.4600	7.875000	7.430000	7.7800	+4.430%	218,756	+38.046%
2026-01-08	7.2900	7.490000	7.050000	7.4500	+1.085%	125,487	+44.161%
2026-01-07	7.2300	7.420000	7.050000	7.3700	+1.376%	131,327	+45.726%
2026-01-06	6.8700	7.320000	6.820000	7.2700	+7.544%	198,102	+47.730%
2026-01-05	6.4300	6.950000	6.380000	6.7600	+7.643%	249,601	+58.876%
2026-01-02	6.0500	6.340000	6.030000	6.2800	+4.493%	57,053	+71.019%
2025-12-31	6.0800	6.090000	5.860000	6.0100	-0.497%	98,620	+78.702%
2025-12-30	6.1200	6.190000	6.020000	6.0400	-1.629%	81,107	+77.815%
2025-12-29	6.3100	6.390000	6.060000	6.1400	-4.361%	118,704	+74.919%
2025-12-26	6.3600	6.625000	6.300300	6.4200	+0.312%	101,756	+67.290%
2025-12-24	6.4400	6.510000	6.289300	6.4000	-1.538%	28,640	+67.813%
2025-12-23	6.4000	6.690000	6.400000	6.5000	+0.619%	87,617	+65.231%
2025-12-22	6.4500	6.650000	6.340000	6.4600	+1.732%	81,048	+66.254%
2025-12-19	6.4900	6.750000	6.230000	6.3500	-1.244%	136,969	+69.134%
2025-12-18	6.2100	7.130000	6.210000	6.4300	+10.103%	399,327	+67.030%
2025-12-17	6.1000	6.100000	5.807300	5.8400	-3.630%	77,047	+83.904%
2025-12-16	6.0900	6.180000	6.010000	6.0600	-0.329%	47,478	+77.228%
2025-12-15	6.3000	6.405300	6.031500	6.0800	-3.185%	118,146	+76.645%
2025-12-12	6.3996	6.800000	6.260000	6.2800	-2.028%	156,682	+71.019%
2025-12-11	6.2800	6.410000	6.120000	6.4100	+0.628%	49,366	+67.551%
2025-12-10	6.3400	6.440000	6.230000	6.3700	0.000%	79,603	+68.603%
2025-12-09	6.2200	6.445000	6.220000	6.3700	+1.757%	52,431	+68.603%
2025-12-08	6.3300	6.415000	6.210000	6.2600	-0.477%	66,258	+71.565%
2025-12-05	6.4300	6.520000	6.250000	6.2900	-2.177%	60,218	+70.747%
2025-12-04	6.3000	6.535000	6.097900	6.4300	+2.063%	111,508	+67.030%
2025-12-03	5.9800	6.310000	5.960000	6.3000	+5.882%	81,382	+70.476%
2025-12-02	6.0500	6.290000	5.890000	5.9500	-1.815%	96,095	+80.504%
2025-12-01	6.1800	6.252700	6.000000	6.0600	-3.810%	96,747	+77.228%
2025-11-28	6.2000	6.360000	6.100000	6.3000	+3.279%	215,208	+70.476%
2025-11-26	6.0600	6.200000	5.970000	6.1000	+2.521%	120,710	+76.066%
2025-11-25	5.9500	6.080000	5.790000	5.9500	-0.998%	73,521	+80.504%
2025-11-24	5.8000	6.070000	5.800000	6.0100	+3.889%	80,449	+78.702%
2025-11-21	5.4900	5.930000	5.410000	5.7850	+5.469%	170,476	+85.653%
2025-11-20	5.9500	6.320000	5.280000	5.4850	-6.718%	183,397	+95.807%
2025-11-19	5.8700	6.115000	5.840000	5.8800	+0.170%	98,667	+82.653%
2025-11-18	5.8600	5.960000	5.690100	5.8700	-1.345%	165,115	+82.964%
2025-11-17	6.0200	6.300000	5.860000	5.9500	-3.094%	115,185	+80.504%
2025-11-14	5.7500	6.210000	5.680000	6.1400	+3.892%	151,720	+74.919%
2025-11-13	6.2100	6.220000	5.700000	5.9100	-4.984%	236,755	+81.726%
2025-11-12	6.7600	7.170000	6.020000	6.2200	-13.250%	428,574	+72.669%
2025-11-11	7.1700	7.295000	6.884800	7.1700	-0.830%	126,086	+49.791%
2025-11-10	7.2600	7.410000	7.025000	7.2300	+1.119%	113,320	+48.548%
2025-11-07	7.0000	7.150000	6.700000	7.1500	0.000%	131,905	+50.210%
2025-11-06	7.2800	7.350000	7.085000	7.1500	-2.456%	190,737	+50.210%
2025-11-05	7.6000	7.600000	7.133300	7.3300	-3.553%	144,294	+46.521%
2025-11-04	7.1300	7.610000	6.960100	7.6000	+0.264%	472,932	+41.316%
2025-11-03	7.8500	7.880000	7.475000	7.5800	-4.051%	205,877	+41.689%
2025-10-31	7.1900	7.920000	7.160000	7.9000	+11.268%	308,882	+35.949%
2025-10-30	7.2000	7.390000	7.050000	7.1000	-4.054%	123,543	+51.268%
2025-10-29	6.8500	7.620000	6.840100	7.4000	+8.824%	317,890	+45.135%
2025-10-28	6.6200	6.920000	6.610000	6.8000	+1.190%	97,786	+57.941%
2025-10-27	7.0300	7.150000	6.700000	6.7200	-4.274%	178,175	+59.821%
2025-10-24	6.6300	7.270000	6.565200	7.0200	+7.669%	261,801	+52.991%
2025-10-23	6.1000	6.650000	6.100000	6.5200	+6.362%	137,795	+64.724%
2025-10-22	6.5300	6.597600	5.904400	6.1300	-8.096%	354,398	+75.204%
2025-10-21	7.2700	7.330000	6.532500	6.6700	-8.127%	301,460	+61.019%
2025-10-20	6.7600	7.580000	6.750000	7.2600	+8.358%	645,587	+47.934%
2025-10-17	6.9500	7.270000	6.610000	6.7000	-6.944%	459,709	+60.299%
2025-10-16	7.3250	7.470000	7.070000	7.2000	+1.266%	277,713	+49.167%
2025-10-15	7.0900	7.597300	6.940000	7.1100	+4.100%	413,963	+51.055%
2025-10-14	6.6300	7.150000	6.400000	6.8300	+2.707%	263,103	+57.247%
2025-10-13	6.2300	6.690000	6.230000	6.6500	+8.660%	138,508	+61.504%
2025-10-10	6.4500	6.740000	6.075000	6.1200	-4.821%	224,310	+75.490%
2025-10-09	6.5000	6.500000	6.220000	6.4300	-1.682%	110,924	+67.030%
2025-10-08	6.6600	6.700000	6.430000	6.5400	-2.096%	190,349	+64.220%
2025-10-07	6.1000	6.815000	6.070000	6.6800	+10.231%	564,486	+60.778%
2025-10-06	6.2400	6.260000	6.050000	6.0600	-0.656%	189,219	+77.228%
2025-10-03	6.0500	6.360500	6.010000	6.1000	+1.161%	267,474	+76.066%
2025-10-02	6.2500	6.370000	5.960500	6.0300	-2.269%	341,202	+78.109%
2025-10-01	6.0000	6.189900	5.900000	6.1700	+1.815%	294,328	+74.068%
2025-09-30	5.8600	6.231300	5.860000	6.0600	+2.538%	104,545	+77.228%
2025-09-29	6.0500	6.081100	5.880000	5.9100	-3.431%	80,013	+81.726%
2025-09-26	6.0500	6.155000	6.020000	6.1200	+1.157%	91,973	+75.490%
2025-09-25	5.7400	6.200000	5.730000	6.0500	+1.171%	117,118	+77.521%
2025-09-24	6.0600	6.230000	5.940000	5.9800	-1.806%	117,204	+79.599%
2025-09-23	6.2000	6.427700	6.000000	6.0900	-2.871%	186,688	+76.355%
2025-09-22	5.7700	6.295100	5.710000	6.2700	+7.917%	260,690	+71.292%
2025-09-19	6.1000	6.200000	5.610000	5.8100	-3.967%	399,372	+84.854%
2025-09-18	5.6500	6.140000	5.650000	6.0500	+9.403%	259,432	+77.521%
2025-09-17	5.8100	5.826000	5.280000	5.5300	-5.470%	184,442	+94.213%
2025-09-16	5.6700	5.850000	5.600000	5.8500	+3.448%	75,943	+83.590%
2025-09-15	5.6400	5.800000	5.590000	5.6550	+0.623%	67,879	+89.920%
2025-09-12	5.5300	5.650000	5.470000	5.6200	+2.182%	80,413	+91.103%
2025-09-11	5.3000	5.560000	5.290000	5.5000	+4.364%	53,451	+95.273%
2025-09-10	5.4200	5.440000	5.250000	5.2700	-2.588%	78,602	+103.795%
2025-09-09	5.1000	5.410000	5.040000	5.4100	+6.706%	122,758	+98.521%
2025-09-08	5.1300	5.260000	5.000000	5.0700	-1.362%	75,936	+111.834%
2025-09-05	5.1500	5.250000	5.110000	5.1400	+0.391%	68,093	+108.949%
2025-09-04	4.9000	5.130000	4.824800	5.1200	+4.277%	104,499	+109.766%
2025-09-03	4.8600	4.939900	4.850000	4.9100	+0.409%	98,804	+118.737%
2025-09-02	5.0200	5.070000	4.800000	4.8900	-4.678%	349,795	+119.632%
2025-08-29	5.4900	5.540000	5.100000	5.1300	-7.065%	213,161	+109.357%
2025-08-28	5.4300	5.560000	5.310000	5.5200	+1.471%	186,052	+94.565%
2025-08-27	5.3500	5.490000	5.340000	5.4400	+1.115%	151,988	+97.426%
2025-08-26	5.3600	5.470000	5.310000	5.3800	+0.561%	82,183	+99.628%
2025-08-25	5.6700	5.700000	5.350000	5.3500	-5.310%	125,173	+100.748%
2025-08-22	5.5700	5.820000	5.475000	5.6500	+2.355%	250,792	+90.088%
2025-08-21	5.5400	5.580000	5.380000	5.5200	-0.541%	141,901	+94.565%
2025-08-20	5.5900	5.630000	5.310000	5.5500	-1.246%	253,769	+93.514%
2025-08-19	5.7600	5.920000	5.540000	5.6200	-0.882%	264,055	+91.103%
2025-08-18	5.6100	5.886000	5.470000	5.6700	+0.890%	315,593	+89.418%
2025-08-15	6.6400	6.640000	5.575000	5.6200	-13.936%	579,862	+91.103%
2025-08-14	5.8800	6.560000	5.830000	6.5300	+8.833%	522,981	+64.472%
2025-08-13	5.6500	6.290000	5.210000	6.0000	+3.093%	642,983	+79.000%
2025-08-12	5.8600	5.990000	5.815000	5.8200	+0.867%	220,428	+84.536%
2025-08-11	5.9700	6.150000	5.765105	5.7700	-2.037%	147,316	+86.135%
2025-08-08	5.7600	5.970000	5.730000	5.8900	+2.080%	109,070	+82.343%
2025-08-07	5.9900	6.090400	5.660000	5.7700	-2.862%	110,200	+86.135%
2025-08-06	6.0700	6.110000	5.855000	5.9400	-1.818%	132,852	+80.808%
2025-08-05	6.2300	6.380000	6.050000	6.0500	-3.662%	96,711	+77.521%
2025-08-04	6.1900	6.450000	6.160000	6.2800	+1.783%	116,908	+71.019%
2025-08-01	6.1300	6.320000	5.916700	6.1700	-2.681%	147,749	+74.068%
2025-07-31	6.3500	6.370000	6.185000	6.3400	+2.093%	72,281	+69.401%
2025-07-30	6.3000	6.365000	6.133800	6.2100	-1.741%	143,798	+72.947%
2025-07-29	6.5600	6.770000	6.320000	6.3200	-2.167%	165,146	+69.937%
2025-07-28	6.3100	6.660000	6.250000	6.4600	+4.026%	153,167	+66.254%
2025-07-25	6.5300	6.530000	6.180000	6.2100	-3.571%	116,648	+72.947%
2025-07-24	6.7600	6.760000	6.290000	6.4400	-4.167%	217,014	+66.770%
2025-07-23	6.4400	6.870000	6.430000	6.7200	+4.836%	259,941	+59.821%
2025-07-22	6.2200	6.440000	6.090000	6.4100	+2.889%	156,887	+67.551%
2025-07-21	6.1400	6.545000	6.140000	6.2300	+1.466%	106,947	+72.392%
2025-07-18	6.3400	6.340000	6.083400	6.1400	-1.760%	161,794	+74.919%
2025-07-17	6.4000	6.670000	6.250000	6.2500	-2.648%	225,481	+71.840%
2025-07-16	6.2900	6.490000	6.280000	6.4200	+3.050%	250,386	+67.290%
2025-07-15	6.3600	6.590000	6.230000	6.2300	-0.160%	149,263	+72.392%
2025-07-14	6.4000	6.530000	6.200000	6.2400	-2.652%	111,428	+72.115%
2025-07-11	6.7100	6.948100	6.405000	6.4100	-4.471%	140,775	+67.551%
2025-07-10	7.0500	7.129000	6.710000	6.7100	-4.823%	240,697	+60.060%
2025-07-09	6.1900	7.240000	6.190000	7.0500	+13.893%	624,964	+52.340%
2025-07-08	6.2500	6.358700	6.150000	6.1900	-0.322%	92,503	+73.506%
2025-07-07	6.1400	6.259900	5.990000	6.2100	+0.161%	175,230	+72.947%
2025-07-03	6.1000	6.290000	6.100000	6.2000	+2.649%	102,226	+73.226%
2025-07-02	5.8800	6.140000	5.880000	6.0400	+2.896%	236,301	+77.815%
2025-07-01	6.0200	6.035400	5.724000	5.8700	-4.708%	188,492	+82.964%
2025-06-30	6.4500	6.460000	5.830000	6.1600	-2.532%	300,771	+74.351%
2025-06-27	6.0300	6.700000	6.020800	6.3200	+5.863%	1,862,387	+69.937%
2025-06-26	6.1700	6.361000	5.810000	5.9700	-3.241%	392,198	+79.899%
2025-06-25	5.9400	6.379900	5.940000	6.1700	+4.399%	606,428	+74.068%
2025-06-24	5.9900	6.060000	5.820000	5.9100	+0.169%	248,135	+81.726%
2025-06-23	5.8800	5.980000	5.770000	5.9000	0.000%	137,927	+82.034%
2025-06-20	6.0500	6.050000	5.830000	5.9000	-1.667%	119,055	+82.034%
2025-06-18	5.9500	6.060300	5.882000	6.0000	+1.695%	118,312	+79.000%
2025-06-17	5.9000	5.948700	5.760000	5.9000	-0.338%	98,400	+82.034%
2025-06-16	5.7600	6.040400	5.760000	5.9200	+4.225%	114,445	+81.419%
2025-06-13	5.7000	5.911300	5.660000	5.6800	-4.054%	100,087	+89.085%
2025-06-12	6.0300	6.137000	5.855000	5.9200	-3.110%	104,203	+81.419%
2025-06-11	6.8000	6.805000	6.090000	6.1100	-8.533%	251,143	+75.777%
2025-06-10	6.2600	6.780000	6.180000	6.6800	+8.091%	343,582	+60.778%
2025-06-09	5.6800	6.260000	5.675000	6.1800	+8.803%	171,521	+73.786%
2025-06-06	5.5000	5.776500	5.500000	5.6800	+3.650%	121,245	+89.085%
2025-06-05	5.6100	5.625000	5.450000	5.4800	-2.143%	87,294	+95.985%
2025-06-04	5.5500	5.700000	5.550000	5.6000	+1.083%	128,789	+91.786%
2025-06-03	5.2700	5.568000	5.270000	5.5400	+4.726%	101,221	+93.863%
2025-06-02	5.1900	5.300000	5.100100	5.2900	+2.124%	58,821	+103.025%
2025-05-30	5.1000	5.230000	4.950000	5.1800	+0.388%	111,353	+107.336%
2025-05-29	5.3700	5.370000	5.130000	5.1600	-1.527%	65,869	+108.140%
2025-05-28	5.3300	5.380000	5.220000	5.2400	-1.504%	81,764	+104.962%
2025-05-27	5.1300	5.384700	5.025000	5.3200	+5.765%	146,391	+101.880%
2025-05-23	5.0600	5.245000	4.970000	5.0300	-2.330%	141,246	+113.519%
2025-05-22	5.2900	5.440000	5.135000	5.1500	-3.558%	234,148	+108.544%
2025-05-21	5.4900	5.640000	5.160000	5.3400	-3.610%	168,649	+101.124%
2025-05-20	5.6300	5.690000	5.380000	5.5400	-1.599%	150,228	+93.863%
2025-05-19	5.5800	5.766400	5.465000	5.6300	-2.257%	149,413	+90.764%
2025-05-16	6.0000	6.135200	5.730000	5.7600	-4.000%	186,897	+86.458%
2025-05-15	5.7900	6.000000	5.515000	6.0000	+5.634%	165,611	+79.000%
2025-05-14	6.2200	6.850000	5.660000	5.6800	-13.282%	228,948	+89.085%
2025-05-13	6.5100	6.569800	6.230000	6.5500	+2.665%	178,543	+63.969%
2025-05-12	6.3900	6.550000	6.260000	6.3800	+8.136%	143,019	+68.339%
2025-05-09	6.0300	6.180000	5.900000	5.9000	-1.007%	79,894	+82.034%
2025-05-08	5.7200	6.090000	5.680000	5.9600	+5.300%	89,918	+80.201%
2025-05-07	5.6000	5.738900	5.500000	5.6600	+1.616%	61,672	+89.753%
2025-05-06	5.4300	5.620000	5.310000	5.5700	+0.906%	74,707	+92.819%
2025-05-05	5.6800	5.775000	5.490000	5.5200	-3.833%	62,403	+94.565%
2025-05-02	5.7200	5.980000	5.678500	5.7400	+2.317%	118,019	+87.108%
2025-05-01	5.7600	5.870000	5.510000	5.6100	-1.751%	113,674	+91.444%
2025-04-30	5.4500	5.800000	5.180000	5.7100	+0.883%	127,563	+88.091%
2025-04-29	5.4800	5.800000	5.260000	5.6600	+1.616%	137,592	+89.753%
2025-04-28	5.5000	5.810000	5.340000	5.5700	+4.307%	149,157	+92.819%
2025-04-25	4.9200	5.340000	4.860000	5.3400	+8.316%	92,865	+101.124%
2025-04-24	4.8500	4.980000	4.810100	4.9300	+3.354%	140,253	+117.850%
2025-04-23	4.8000	4.976300	4.740000	4.7700	+3.696%	99,797	+125.157%
2025-04-22	4.5800	4.720000	4.480000	4.6000	+1.545%	79,804	+133.478%
2025-04-21	4.4900	4.598500	4.340300	4.5300	-1.522%	66,559	+137.086%
2025-04-17	4.7900	4.790000	4.520000	4.6000	-3.564%	75,398	+133.478%
2025-04-16	4.7300	4.830000	4.600000	4.7700	-3.441%	85,831	+125.157%
2025-04-15	4.9700	5.040000	4.840000	4.9400	-0.202%	66,961	+117.409%
2025-04-14	5.2900	5.320000	4.900000	4.9500	-2.750%	96,569	+116.970%
2025-04-11	5.0300	5.210000	4.800000	5.0900	+0.593%	127,130	+111.002%
2025-04-10	5.1800	5.230000	4.810600	5.0600	-4.887%	159,500	+112.253%
2025-04-09	4.3200	5.433600	4.320000	5.3200	+20.090%	278,299	+101.880%
2025-04-08	4.9800	5.020000	4.330300	4.4300	-6.933%	200,142	+142.438%
2025-04-07	4.5000	5.090000	4.260000	4.7600	+3.030%	238,391	+125.630%
2025-04-04	4.4000	4.700000	4.294900	4.6200	0.000%	205,646	+132.468%
2025-04-03	4.8600	4.860000	4.570000	4.6200	-9.500%	161,504	+132.468%
2025-04-02	4.8700	5.195000	4.820000	5.1050	+1.693%	139,410	+110.382%
2025-04-01	5.1500	5.310000	4.910000	5.0200	-1.761%	121,122	+113.944%
2025-03-31	5.2100	5.360000	5.046400	5.1100	-4.486%	167,117	+110.176%
2025-03-28	5.6100	5.670000	5.270000	5.3500	-6.305%	165,564	+100.748%
2025-03-27	5.6900	5.956800	5.600000	5.7100	-0.523%	117,165	+88.091%
2025-03-26	5.8200	5.925600	5.630000	5.7400	-2.048%	113,424	+87.108%
2025-03-25	5.9900	6.050000	5.805000	5.8600	-2.007%	92,481	+83.276%
2025-03-24	5.7400	6.080000	5.740000	5.9800	+6.406%	97,743	+79.599%
2025-03-21	5.5400	5.690000	5.460000	5.6200	-1.056%	204,284	+91.103%

document.getElementById("Px34MT").onerror = function(){this.style.display='none';}; .dark-mode .hBVrl3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hBVrl3{ color: #333333; background-color: white; border: 2px solid #333333; }QUIKQuickLogic Corpstock NASDAQ

QUIK
QuickLogic Corp
stock NASDAQ