QuickLogic (QUIK) Stock Chart & Stock Price History → My top 100 stocks… (From DTI) (Ad) Free QUIK Stock Alerts $14.33 +1.20 (+9.14%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media QuickLogic Stock Price Performance5 Day Performance+16.69%1 Month Performance-10.61%3 Month Performance+7.66%6 Month Performance+52.45%Year-To-Date Performance+3.39%1 Year Performance+158.66% Receive QUIK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for QuickLogic and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIIf you have $2,500 bucks… check this out This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities! Click here to unlock the Income Glitch training workshop for free. QUIK Stock Chart for Sunday, April, 28, 2024 QUIK Chart by TradingView QuickLogic Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$13.13$14.33+9.14%$14.42$13.30381,144 shs$206.07 million04/25/2024$12.71$13.13+3.30%$13.82$12.47873,414 shs$188.81 million04/24/2024$12.28$12.71+3.50%$12.71$12.11230,511 shs$182.77 million04/23/2024$11.78$12.28+4.24%$12.58$12.00256,496 shs$176.59 million04/22/2024$11.54$11.78+2.08%$11.85$11.44250,469 shs$169.40 million04/19/2024$12.01$11.54-3.91%$12.03$11.50234,611 shs$165.95 million Get the Latest News and Ratings for QUIK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for QuickLogic and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$12.48$12.01-3.77%$12.67$11.85280,168 shs$172.70 million04/17/2024$12.71$12.48-1.81%$12.77$12.39224,823 shs$179.46 million04/16/2024$12.79$12.71-0.63%$12.79$12.55134,719 shs$182.77 million04/15/2024$13.13$12.79-2.59%$13.35$12.66278,494 shs$183.92 million04/12/2024$13.86$13.13-5.27%$13.76$13.12237,284 shs$188.81 million04/11/2024$13.83$13.86+0.22%$13.93$13.63180,763 shs$199.31 million04/10/2024$14.01$13.83-1.28%$14.03$13.66177,048 shs$198.88 million04/09/2024$14.03$14.01-0.14%$14.22$13.81197,741 shs$201.42 million04/08/2024$14.28$14.03-1.75%$14.36$13.76294,638 shs$201.75 million04/05/2024$14.82$14.28-3.64%$14.75$13.75383,661 shs$205.35 million04/04/2024$15.13$14.82-2.05%$15.52$14.80248,302 shs$213.11 million04/03/2024$15.43$15.13-1.94%$15.49$15.00276,167 shs$217.57 million04/02/2024$16.11$15.43-4.22%$15.68$14.96293,177 shs$221.88 million04/01/2024$16.03$16.11+0.50%$16.42$15.81227,329 shs$231.66 million03/29/2024$16.03$16.03$16.21$15.70512,525 shs$226.02 million03/28/2024$15.70$16.03+2.10%$16.21$15.70444,388 shs$226.02 million03/27/2024$15.98$15.70-1.75%$16.11$15.55180,179 shs$221.37 million03/26/2024$15.99$15.98-0.06%$16.44$15.63278,100 shs$225.32 million03/25/2024$16.49$15.99-3.03%$16.50$15.49431,470 shs$225.46 million03/22/2024$16.34$16.49+0.95%$16.89$16.35277,899 shs$232.51 million03/21/2024$17.06$16.34-4.25%$17.58$16.06463,977 shs$230.32 million03/20/2024$16.59$17.06+2.83%$17.22$16.24418,477 shs$240.55 million03/19/2024$19.14$16.59-13.32%$19.03$16.50812,602 shs$233.92 million03/18/2024$17.61$19.14+8.69%$20.75$18.001.15 million shs$269.87 million03/15/2024$17.44$17.61+0.97%$18.30$17.25397,536 shs$248.30 million03/14/2024$17.19$17.44+1.45%$18.60$17.38500,297 shs$245.90 million03/13/2024$17.66$17.19-2.66%$18.38$17.16349,538 shs$242.38 million03/12/2024$16.82$17.66+4.99%$17.77$16.66184,230 shs$249.01 million03/11/2024$17.00$16.82-1.06%$17.04$15.86198,362 shs$237.16 million03/08/2024$16.96$17.00+0.24%$18.12$16.80296,462 shs$239.70 million03/07/2024$16.72$16.96+1.44%$17.40$16.48283,232 shs$235.91 million03/06/2024$16.10$16.72+3.85%$17.00$15.86226,331 shs$232.58 million03/05/2024$16.84$16.10-4.39%$16.92$15.79194,162 shs$223.95 million03/04/2024$16.17$16.84+4.14%$17.25$16.12405,100 shs$234.24 millionWhat is Medicare Supplement Insurance? (Ad)Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you. Learn More Here03/01/2024$14.92$16.17+8.38%$16.25$14.92496,233 shs$224.93 million02/29/2024$15.67$14.92-4.79%$16.00$14.83285,454 shs$207.54 million02/28/2024$12.71$15.67+23.29%$16.20$14.241.15 million shs$217.97 million02/27/2024$12.93$12.71-1.66%$12.96$12.62115,649 shs$176.80 million02/26/2024$12.77$12.93+1.21%$13.19$12.75116,044 shs$179.79 million02/23/2024$12.92$12.77-1.16%$13.16$12.5796,885 shs$177.63 million02/22/2024$12.13$12.92+6.51%$13.15$12.41142,780 shs$179.72 million02/21/2024$12.86$12.13-5.68%$12.95$12.06146,893 shs$168.73 million02/20/2024$12.88$12.86-0.16%$13.00$12.50153,712 shs$178.88 million02/19/2024$12.88$12.88$13.18$12.42109,200 shs$179.16 million02/16/2024$12.97$12.88-0.69%$13.18$12.43109,238 shs$179.16 million02/15/2024$12.41$12.97+4.51%$13.08$12.34140,707 shs$180.41 million02/14/2024$12.21$12.41+1.64%$12.64$12.03110,383 shs$172.62 million02/13/2024$12.64$12.21-3.40%$12.75$12.08167,044 shs$169.84 million02/12/2024$12.97$12.64-2.54%$13.40$12.63143,024 shs$175.82 million02/09/2024$12.52$12.97+3.59%$12.97$12.16108,597 shs$180.41 million02/08/2024$11.83$12.52+5.83%$12.67$11.68119,672 shs$174.15 million02/07/2024$11.79$11.83+0.34%$11.99$11.6175,046 shs$164.56 million02/06/2024$11.61$11.79+1.55%$12.00$11.42128,173 shs$164.00 million02/05/2024$11.41$11.61+1.75%$11.79$11.15128,645 shs$161.50 million02/02/2024$11.22$11.41+1.69%$11.50$11.04105,502 shs$158.71 million02/01/2024$11.37$11.22-1.32%$11.69$11.07162,327 shs$156.07 million01/31/2024$11.86$11.37-4.13%$11.81$11.14174,209 shs$158.16 million01/30/2024$12.78$11.86-7.16%$12.51$11.82190,952 shs$164.97 million01/29/2024$13.31$12.78-4.02%$13.22$11.47407,354 shs$177.70 million Related Companies: GSIT Stock Chart NVEC Stock Chart AOSL Stock Chart MX Stock Chart ATOM Stock Chart KOPN Stock Chart WISA Stock Chart AXTI Stock Chart VLN Stock Chart CAN Stock Chart Receive QUIK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for QuickLogic and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:QUIK) was last updated on 4/28/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingUrgent Nvidia WarningAltimetryThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyHis win rate puts Warren Buffett to shame… Investing DailyThe A.I. story nobody is telling you (Read ASAP)TradeSmithDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsBiden out June 13; Kamala won’t replace him?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding QuickLogic Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.