QUIK
QUICKLOGIC (QUIK)
NASDAQ
$9.07-$0.85 (-8.53%)
Price as of Nov 13, 2026 12:25 PM EST
  • $181.5M
    Market Cap
  • 67.68%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -4.53%
    Low Price$7.34
    High Price$9.91
  • 3 Months
    -24.24%
    Low Price$7.34
    High Price$12.63
  • 1 Year
    +67.68%
    Low Price$5.49
    High Price$23.74
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
9.00
9.99
8.99
9.91
+6.56%
327,372
11/11/2026
7.95
9.36
7.48
9.30
+13.14%
368,925
11/10/2026
8.43
8.75
8.02
8.22
-2.95%
221,185
11/10/2026
-$0.07 Earnings
11/09/2026
8.22
8.73
8.18
8.47
+5.28%
144,064
11/06/2026
7.75
8.16
7.54
8.05
+9.60%
216,483
11/05/2026
7.98
7.98
7.04
7.34
-11.14%
299,761
11/04/2026
8.43
8.69
8.09
8.26
-1.20%
192,818
11/03/2026
8.50
8.84
8.35
8.36
+0.36%
164,601
11/02/2026
8.92
8.99
8.32
8.33
-4.80%
140,224
10/30/2026
8.73
8.82
8.37
8.75
-5.30%
266,400
10/29/2026
9.34
9.41
9.11
9.24
-2.53%
183,560
10/28/2026
9.55
9.55
9.23
9.48
+0.53%
167,144
10/27/2026
8.96
9.56
8.87
9.43
+7.77%
155,675
10/26/2026
8.89
9.15
8.62
8.75
-0.57%
134,209
10/23/2026
8.82
8.97
8.76
8.80
-0.23%
158,986
10/22/2026
9.21
9.27
8.69
8.82
-7.79%
269,357
10/21/2026
9.46
9.57
9.31
9.57
+3.63%
126,130
10/20/2026
9.20
9.40
8.95
9.23
-0.11%
167,461
10/19/2026
9.45
9.55
9.20
9.24
+2.90%
236,132
10/16/2026
9.26
9.39
8.96
8.98
-4.06%
163,894
10/15/2026
9.15
9.42
8.87
9.36
-1.27%
243,015
10/14/2026
10.13
10.18
9.47
9.48
-8.58%
229,733
10/13/2026
10.20
10.43
10.16
10.37
-0.10%
137,408
10/12/2026
10.72
10.72
10.38
10.38
-4.33%
130,702
10/09/2026
10.86
10.96
10.46
10.85
+1.31%
143,149
10/08/2026
11.04
11.17
10.51
10.71
-4.29%
219,618
10/07/2026
11.24
11.27
10.96
11.19
-2.61%
166,545
10/06/2026
11.76
11.76
11.38
11.49
-1.37%
148,678
10/05/2026
11.81
11.81
11.48
11.65
-1.85%
185,492
10/02/2026
11.97
12.18
11.84
11.87
+1.80%
192,982
10/01/2026
11.42
12.04
11.24
11.66
+2.64%
234,417
09/30/2026
11.26
11.43
11.11
11.36
+1.52%
193,910
09/29/2026
11.08
11.35
10.86
11.19
+2.57%
186,887
09/28/2026
10.96
11.10
10.76
10.91
-0.46%
154,784
09/25/2026
11.03
11.16
10.84
10.96
-0.27%
149,263
09/24/2026
11.01
11.25
10.68
10.99
-2.14%
174,689
09/23/2026
10.91
11.24
10.62
11.23
+2.28%
229,698
09/22/2026
10.73
11.03
10.73
10.98
+2.23%
366,560
09/21/2026
10.23
10.78
9.94
10.74
+0.19%
268,432
09/18/2026
10.51
10.77
10.50
10.72
+1.90%
255,229
09/17/2026
10.32
10.65
10.24
10.52
+5.09%
315,519
09/16/2026
10.25
10.31
9.73
10.01
-1.86%
315,064
09/15/2026
10.44
10.46
10.11
10.20
-1.26%
203,380
09/14/2026
10.28
10.58
10.23
10.33
-4.53%
264,987
09/11/2026
10.76
11.08
10.74
10.82
+0.84%
157,093
09/10/2026
10.49
10.79
10.41
10.73
0.00%
319,721
09/09/2026
11.02
11.02
10.63
10.73
-2.01%
216,616
09/08/2026
10.93
11.23
10.81
10.95
+1.77%
225,310
09/04/2026
10.67
10.92
10.61
10.76
+1.41%
182,016
09/03/2026
10.49
10.86
10.28
10.61
+1.05%
210,607
09/02/2026
10.58
10.62
10.30
10.50
-0.57%
256,200
09/01/2026
10.50
10.59
10.25
10.56
-1.58%
286,909
08/31/2026
10.83
10.91
10.63
10.73
-0.74%
225,378
08/28/2026
11.20
11.28
10.81
10.81
-4.51%
213,516
08/27/2026
11.39
11.48
11.19
11.32
+1.43%
153,761
08/26/2026
11.38
11.48
11.06
11.16
-1.85%
147,811
08/25/2026
11.61
11.61
11.18
11.37
+0.89%
146,117
08/24/2026
11.15
11.34
10.78
11.27
-1.49%
238,170
08/21/2026
11.51
11.73
11.00
11.44
+0.88%
289,707
08/20/2026
11.56
11.81
11.13
11.34
-2.41%
276,656
08/19/2026
12.21
12.21
11.31
11.62
-3.73%
283,043
08/18/2026
12.25
12.40
11.66
12.07
-4.43%
416,933
08/17/2026
12.80
13.12
12.55
12.63
-1.02%
256,059
08/14/2026
12.70
13.14
12.63
12.76
+1.59%
202,404
08/13/2026
13.00
13.13
12.31
12.56
-3.98%
380,526
08/12/2026
13.75
13.75
12.26
13.08
-8.08%
801,492
08/11/2026
14.22
14.38
13.61
14.23
+3.42%
220,700
08/11/2026
-$0.06 Earnings
08/10/2026
14.58
14.65
13.72
13.76
-5.23%
226,089
08/07/2026
14.27
14.77
13.88
14.52
+4.69%
167,834
08/06/2026
13.80
14.52
13.50
13.87
+0.36%
126,913
08/05/2026
14.36
14.50
13.82
13.82
-5.67%
183,033
08/04/2026
14.05
14.81
13.99
14.65
+9.33%
317,145
08/03/2026
12.79
13.63
12.66
13.40
+2.21%
152,545
07/31/2026
13.26
13.37
12.50
13.11
+1.86%
216,980
07/30/2026
12.44
13.08
12.44
12.87
+8.15%
208,921
07/29/2026
12.47
13.13
11.62
11.90
-3.02%
531,139
07/28/2026
12.66
12.88
11.53
12.27
-4.66%
478,617
07/27/2026
12.83
12.94
12.01
12.87
+1.66%
237,167
07/24/2026
13.35
13.35
12.33
12.66
-5.17%
283,765
07/23/2026
13.42
13.86
13.05
13.35
-3.19%
223,802
07/22/2026
13.72
14.42
13.72
13.79
-2.41%
188,102
07/21/2026
13.28
14.19
13.26
14.13
+11.44%
364,297
07/20/2026
13.20
13.37
12.61
12.68
-2.46%
349,015
07/17/2026
12.56
13.33
12.16
13.00
-0.23%
317,016
07/16/2026
13.67
13.77
12.86
13.03
-8.05%
539,004
07/15/2026
14.95
14.95
13.66
14.17
-3.41%
332,601
07/14/2026
15.15
15.31
14.62
14.67
+0.20%
256,921
07/13/2026
15.10
15.19
14.51
14.64
-6.45%
219,973
07/10/2026
15.86
16.03
15.04
15.65
-3.34%
238,008
07/09/2026
15.89
16.63
15.88
16.19
+3.32%
285,251
07/08/2026
14.82
15.81
14.79
15.67
+4.05%
330,769
07/07/2026
15.95
15.98
14.45
15.06
-7.21%
533,546
07/06/2026
16.39
17.09
16.12
16.23
+1.31%
340,384
07/02/2026
18.07
18.07
15.82
16.02
-10.40%
480,322
07/01/2026
19.17
19.29
17.73
17.88
-10.47%
311,265
06/30/2026
19.07
20.39
19.04
19.97
+5.27%
285,339
06/29/2026
18.30
19.06
17.57
18.97
+2.37%
314,716
06/26/2026
17.55
18.78
17.24
18.53
+0.65%
2,699,281