QUIK
QUICKLOGIC (QUIK)
NASDAQ
$12.97-$0.14 (-1.11%)
Price as of Aug 03, 2026 8:30 AM EDT
  • $232.4M
    Market Cap
  • 112.48%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -34.35%
    Low Price$11.90
    High Price$16.23
  • 3 Months
    -17.91%
    Low Price$11.90
    High Price$23.74
  • 1 Year
    +112.48%
    Low Price$4.89
    High Price$23.74
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
18.35
18.70
17.15
18.41
+3.84%
448,966
06/24/2026
20.01
20.17
17.18
17.73
-11.06%
507,322
06/23/2026
20.75
21.85
19.85
19.94
-9.12%
592,088
06/22/2026
22.41
22.50
20.85
21.94
+0.16%
447,720
06/18/2026
21.37
22.15
20.56
21.90
+4.99%
465,630
06/17/2026
20.95
21.76
20.71
20.86
+0.87%
355,761
06/16/2026
21.77
22.02
20.53
20.68
-4.61%
351,048
06/15/2026
22.50
22.72
20.87
21.68
-0.60%
344,726
06/12/2026
21.97
22.54
21.14
21.81
+0.05%
330,111
06/11/2026
20.11
21.85
20.11
21.80
+11.22%
306,117
06/10/2026
19.39
20.50
18.51
19.60
-0.51%
319,648
06/09/2026
21.52
21.70
18.07
19.70
-5.20%
515,540
06/08/2026
20.99
21.09
20.20
20.78
+3.90%
326,932
06/05/2026
22.66
23.02
19.82
20.00
-15.75%
807,957
06/04/2026
21.78
24.33
21.47
23.74
+2.99%
463,763
06/03/2026
22.18
23.24
21.29
23.05
+5.73%
663,280
06/02/2026
21.34
22.72
21.19
21.80
+5.57%
459,651
06/01/2026
20.20
21.39
20.20
20.65
-0.39%
344,151
05/29/2026
21.93
22.13
19.95
20.73
-3.85%
633,408
05/28/2026
22.20
22.47
21.25
21.56
-4.28%
504,183
05/27/2026
23.00
23.28
21.52
22.53
-0.99%
490,622
05/26/2026
22.61
23.80
21.52
22.75
+13.13%
844,518
05/22/2026
20.32
20.77
19.99
20.11
-0.30%
361,230
05/21/2026
20.01
20.60
19.60
20.17
-1.42%
357,958
05/20/2026
19.20
20.67
18.98
20.46
+14.17%
726,226
05/19/2026
17.88
18.37
16.54
17.92
-2.93%
631,193
05/18/2026
19.20
19.53
17.64
18.46
-3.35%
817,666
05/15/2026
19.75
20.18
18.71
19.10
-7.37%
774,643
05/14/2026
22.18
22.69
19.47
20.62
-5.54%
769,347
05/13/2026
18.50
22.10
18.37
21.83
+14.59%
1,437,749
05/12/2026
19.96
20.76
18.64
19.05
-7.93%
1,132,149
05/12/2026
-$0.08 Earnings
05/11/2026
20.00
21.48
19.37
20.69
+4.02%
1,037,429
05/08/2026
17.90
19.90
17.71
19.89
+13.27%
1,031,036
05/07/2026
18.58
18.60
17.00
17.56
-5.49%
622,901
05/06/2026
18.44
18.98
17.16
18.58
+2.14%
602,985
05/05/2026
18.43
18.83
17.60
18.19
-0.66%
697,436
05/04/2026
16.77
18.88
16.77
18.31
+12.19%
1,099,641
05/01/2026
15.15
16.80
14.91
16.32
+2.19%
499,189
04/30/2026
14.30
16.14
13.97
15.97
+13.26%
642,448
04/29/2026
13.93
14.73
13.50
14.10
+4.37%
486,784
04/28/2026
14.65
15.40
13.34
13.51
-13.95%
894,625
04/27/2026
14.61
16.89
14.39
15.70
+20.03%
2,196,770
04/24/2026
12.12
13.80
11.99
13.08
+10.10%
1,348,624
04/23/2026
12.35
12.60
11.59
11.88
-4.35%
206,901
04/22/2026
12.30
12.64
12.30
12.42
+1.39%
98,738
04/21/2026
11.97
12.74
11.91
12.25
+2.51%
166,299
04/20/2026
11.87
12.27
11.78
11.95
+0.08%
94,459
04/17/2026
12.63
12.73
11.69
11.94
-3.71%
254,888
04/16/2026
12.34
12.60
11.92
12.40
+0.49%
168,004
04/15/2026
11.78
12.36
11.68
12.34
+4.66%
209,174
04/14/2026
11.42
11.80
11.10
11.79
+4.52%
213,618
04/13/2026
11.02
11.30
10.90
11.28
+1.53%
169,027
04/10/2026
10.89
11.49
10.89
11.11
+2.87%
270,559
04/09/2026
10.08
10.86
10.08
10.80
+7.89%
256,562
04/08/2026
10.27
10.36
9.61
10.01
+0.70%
345,110
04/07/2026
9.90
10.16
9.53
9.94
+0.40%
182,813
04/06/2026
9.99
10.37
9.71
9.90
-0.50%
175,699
04/02/2026
9.61
10.17
9.50
9.95
-0.30%
133,772
04/01/2026
9.50
10.22
9.45
9.98
+6.40%
265,992
03/31/2026
9.08
9.49
9.00
9.38
+3.42%
124,612
03/30/2026
9.48
9.50
8.82
9.07
-4.83%
208,403
03/27/2026
9.45
9.61
9.32
9.53
-0.94%
101,109
03/26/2026
9.80
9.92
9.50
9.62
-3.51%
120,389
03/25/2026
9.51
10.20
9.46
9.97
+6.52%
301,375
03/24/2026
9.15
9.57
9.04
9.36
+1.08%
123,130
03/23/2026
9.49
9.52
9.07
9.26
-0.64%
97,969
03/20/2026
9.50
9.58
9.03
9.32
-1.69%
107,156
03/19/2026
8.92
9.63
8.75
9.48
+2.49%
194,360
03/18/2026
9.05
9.32
8.61
9.25
+1.98%
218,324
03/17/2026
9.00
10.14
8.80
9.07
+0.78%
453,504
03/16/2026
9.17
9.44
8.98
9.00
0.00%
115,151
03/13/2026
8.96
9.53
8.95
9.00
+1.01%
263,814
03/12/2026
9.36
9.81
8.85
8.91
-4.81%
193,416
03/11/2026
9.31
9.71
9.21
9.36
+0.75%
282,649