QUIK Quote, Trading Chart, QuickLogic Corporation

home / stock / quik / quik quote

Stock Information
Company Name: QuickLogic Corporation
Stock Symbol: QUIK
Market: NASDAQ
Website: quicklogic.com
Menu
QUIK QUIK Quote QUIK Short QUIK News QUIK Articles QUIK Message Board
Get QUIK Alerts

News, Short Squeeze, Breakout and More Instantly...
QUIK Quote
Last:$11.46
Change Percent:-0.26%
Open:$11.71
Previous Close:$11.46
High:$11.75
Low:$11.23
Volume:141,074
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
QUIK Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$11.71
Close:$11.46
High:$11.75
Low:$11.23
Volume:141,074
Date:2024-07-18
Open:$12.25
Close:$11.68
High:$12.5205
Low:$11.47
Volume:164,167
Date:2024-07-17
Open:$12.48
Close:$12.03
High:$12.75
Low:$11.82
Volume:230,222
Date:2024-07-16
Open:$12.4
Close:$12.79
High:$12.94
Low:$12.3013
Volume:249,456
Date:2024-07-15
Open:$11.78
Close:$12.26
High:$12.38
Low:$11.5
Volume:265,070
Date:2024-07-12
Open:$11.11
Close:$11.58
High:$11.68
Low:$11.11
Volume:201,087
Date:2024-07-11
Open:$10.84
Close:$11.12
High:$11.48
Low:$10.84
Volume:240,106
Date:2024-07-10
Open:$10.5
Close:$10.83
High:$10.89
Low:$10.44
Volume:148,801
Date:2024-07-09
Open:$10.86
Close:$10.49
High:$10.8999
Low:$10.37
Volume:235,302
Date:2024-07-08
Open:$10.28
Close:$10.77
High:$11.11
Low:$10.28
Volume:272,714
Date:2024-07-05
Open:$10.46
Close:$10.28
High:$10.59
Low:$10.11
Volume:153,382
Date:2024-07-04
Open:$10.34
Close:$10.46
High:$10.58
Low:$10.2
Volume:65,505
Date:2024-07-03
Open:$10.34
Close:$10.46
High:$10.58
Low:$10.2
Volume:65,505
Date:2024-07-02
Open:$10.27
Close:$10.28
High:$10.4899
Low:$10.17
Volume:123,599
Date:2024-07-01
Open:$10.4
Close:$10.33
High:$10.4
Low:$10.05
Volume:184,990
Date:2024-06-28
Open:$10.29
Close:$10.39
High:$10.87
Low:$10.29
Volume:1,949,694
Date:2024-06-27
Open:$10.41
Close:$10.23
High:$10.68
Low:$10.14
Volume:201,616
Date:2024-06-26
Open:$10.22
Close:$10.44
High:$10.49
Low:$10.12
Volume:188,549
Date:2024-06-25
Open:$10.27
Close:$10.28
High:$10.51
Low:$10.15
Volume:169,548
Date:2024-06-24
Open:$10.26
Close:$10.27
High:$10.45
Low:$10.105
Volume:261,409