QUIK

QuickLogic Corporation Historical Stock Prices

$1.35
*  
0.01
0.74%
Get QUIK Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading QUIK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.36  1.38  1.3101  1.35 186,835
07/31/2015 1.52 1.58 1.35 1.36 567,471
07/30/2015 1.22 1.89 1.22 1.52 3,585,406
07/29/2015 1.2 1.29 1.15 1.15 280,178
07/28/2015 1.1 1.17 1.0701 1.11 222,567
07/27/2015 1.29 1.29 0.95 1.11 493,599
07/24/2015 1.33 1.39 1.31 1.33 223,121
07/23/2015 1.42 1.47 1.3 1.33 356,397
07/22/2015 1.51 1.515 1.41 1.42 268,221
07/21/2015 1.59 1.64 1.48 1.5 127,095
07/20/2015 1.65 1.72 1.555 1.58 80,519
07/17/2015 1.68 1.71 1.61 1.62 129,107
07/16/2015 1.7 1.75 1.66 1.68 142,645
07/15/2015 1.63 1.68 1.63 1.67 181,742
07/14/2015 1.59 1.65 1.58 1.63 142,865
07/13/2015 1.51 1.58 1.51 1.58 96,636
07/10/2015 1.47 1.55 1.45 1.51 180,077
07/09/2015 1.53 1.54 1.45 1.47 142,244
07/08/2015 1.53 1.53 1.48 1.5 196,043
07/07/2015 1.53 1.55 1.52 1.53 152,751
07/06/2015 1.53 1.54 1.5 1.52 187,143
07/02/2015 1.53 1.57 1.52 1.53 159,014
07/01/2015 1.6 1.6 1.52 1.53 173,536
06/30/2015 1.59 1.62 1.57 1.59 239,691
06/29/2015 1.6 1.62 1.53 1.57 452,498
06/26/2015 1.7 1.7 1.55 1.61 7,331,976
06/25/2015 1.68 1.69 1.65 1.69 164,136
06/24/2015 1.66 1.67 1.64 1.66 110,499
06/23/2015 1.62 1.67 1.62 1.67 116,332
06/22/2015 1.61 1.64 1.58 1.63 185,291
06/19/2015 1.65 1.65 1.6 1.6 318,579
06/18/2015 1.59 1.68 1.57 1.67 350,912
06/17/2015 1.61 1.62 1.57 1.58 126,673
06/16/2015 1.55 1.61 1.53 1.59 301,876
06/15/2015 1.55 1.59 1.52 1.55 187,775
06/12/2015 1.62 1.62 1.51 1.55 252,376
06/11/2015 1.63 1.65 1.59 1.61 224,866
06/10/2015 1.58 1.65 1.58 1.64 159,009
06/09/2015 1.56 1.58 1.54 1.57 117,353
06/08/2015 1.58 1.59 1.55 1.56 109,566
06/05/2015 1.58 1.61 1.53 1.59 149,895
06/04/2015 1.62 1.65 1.58 1.58 270,963
06/03/2015 1.51 1.66 1.51 1.63 382,030
06/02/2015 1.49 1.53 1.48 1.51 319,124
06/01/2015 1.54 1.54 1.47 1.49 303,346
05/29/2015 1.54 1.56 1.5 1.52 106,012
05/28/2015 1.54 1.56 1.51 1.55 107,967
05/27/2015 1.52 1.58 1.49 1.57 263,981
05/26/2015 1.52 1.54 1.49 1.53 231,721
05/22/2015 1.56 1.61 1.52 1.55 199,799
05/21/2015 1.58 1.6199 1.53 1.54 228,871
05/20/2015 1.64 1.64 1.57 1.59 180,244
05/19/2015 1.63 1.64 1.6 1.61 164,455
05/18/2015 1.6 1.63 1.6 1.63 271,072
05/15/2015 1.68 1.69 1.62 1.63 242,609
05/14/2015 1.74 1.74 1.65 1.695 275,633
05/13/2015 1.65 1.74 1.65 1.67 252,585
05/12/2015 1.65 1.65 1.58 1.61 198,589
05/11/2015 1.58 1.66 1.56 1.64 199,369
05/08/2015 1.74 1.74 1.59 1.61 549,169
05/07/2015 1.63 1.72 1.525 1.7 734,200
05/06/2015 1.64 1.64 1.6 1.64 186,035
05/05/2015 1.7 1.713 1.51 1.65 716,067
05/04/2015 1.68 1.7535 1.68 1.71 241,702
05/01/2015 1.8 1.81 1.68 1.7 675,324
04/30/2015 1.9 1.91 1.68 1.76 1,220,998
04/29/2015 2.03 2.06 2 2.01 267,277
04/28/2015 1.97 2.08 1.97 2.04 293,248
04/27/2015 1.97 1.99 1.95 1.95 201,710
04/24/2015 2 2.02 1.95 1.97 214,658
04/23/2015 2.04 2.08 2 2.01 148,055
04/22/2015 2.06 2.08 2.04 2.05 89,191
04/21/2015 2.08 2.08 2.04 2.07 98,835
04/20/2015 2.07 2.11 2.04 2.1 156,643
04/17/2015 2.05 2.06 2.03 2.05 207,544
04/16/2015 1.96 2.12 1.95 2.06 329,572
04/15/2015 1.9 2.02 1.9 1.96 170,117
04/14/2015 1.94 1.95 1.91 1.91 215,739
04/13/2015 1.99 1.99 1.94 1.95 260,153
04/10/2015 2.08 2.08 1.98 1.98 279,335
04/09/2015 2.06 2.18 2.05 2.06 281,247
04/08/2015 2.04 2.08 2.005 2.03 168,929
04/07/2015 1.92 2.12 1.92 2.05 788,456
04/06/2015 1.93 1.94 1.91 1.93 120,706
04/02/2015 1.95 1.95 1.91 1.93 124,166
04/01/2015 1.92 1.94 1.88 1.91 107,692
03/31/2015 1.9 1.93 1.87 1.93 157,526
03/30/2015 1.92 1.939 1.86 1.9 172,131
03/27/2015 1.85 1.94 1.82 1.93 199,955
03/26/2015 1.83 1.87 1.83 1.86 97,463
03/25/2015 1.9 1.94 1.84 1.84 197,056
03/24/2015 1.85 1.94 1.84 1.91 218,704
03/23/2015 1.84 1.88 1.84 1.86 192,193
03/20/2015 1.89 1.91 1.84 1.86 334,457
03/19/2015 1.85 1.9 1.83 1.88 182,412
03/18/2015 1.82 1.85 1.82 1.85 221,575
03/17/2015 1.8 1.85 1.8 1.82 99,713
03/16/2015 1.88 1.88 1.8 1.81 264,378
03/13/2015 1.84 1.87 1.831 1.87 108,326
03/12/2015 1.88 1.88 1.82 1.85 216,523
03/11/2015 1.82 1.88 1.82 1.86 139,792
03/10/2015 1.88 1.91 1.8 1.83 272,671
03/09/2015 2.02 2.03 1.81 1.88 476,783
03/06/2015 1.88 1.96 1.88 1.89 322,908
03/05/2015 1.95 1.98 1.9 1.92 392,768
03/04/2015 1.93 2 1.92 1.96 190,184
03/03/2015 2.04 2.05 1.95 1.95 314,881
03/02/2015 1.91 2.06 1.91 2.04 431,762
02/27/2015 1.99 2.02 1.88 1.91 521,023
02/26/2015 1.96 2.03 1.96 2 253,172
02/25/2015 1.99 2 1.96 1.97 425,562
02/24/2015 2.04 2.05 1.97 1.97 653,385
02/23/2015 2.15 2.17 2 2.02 960,425
02/20/2015 2.18 2.18 2.11 2.15 340,728
02/19/2015 2.17 2.17 2.14 2.16 412,862
02/18/2015 2.16 2.18 2.14 2.155 411,281
02/17/2015 2.13 2.19 2.11 2.17 404,472
02/13/2015 2.12 2.18 2.12 2.17 477,205
02/12/2015 2.2 2.23 2.15 2.16 768,173
02/11/2015 2.16 2.27 2.15 2.21 774,823
02/10/2015 2.24 2.3 2.16 2.18 682,671
02/09/2015 2.3 2.3 2.2 2.21 368,665
02/06/2015 2.23 2.29 2.161 2.29 1,134,700
02/05/2015 2.06 2.31 2.06 2.19 3,416,472
02/04/2015 2.93 3.09 2.9 2.93 466,087
02/03/2015 2.78 2.94 2.78 2.92 356,348
02/02/2015 2.88 2.89 2.73 2.74 270,569
01/30/2015 2.93 2.98 2.85 2.85 309,722
01/29/2015 2.8 2.97 2.8 2.97 427,792
01/28/2015 2.76 3.05 2.7224 2.79 519,064
01/27/2015 2.75 2.83 2.7 2.71 174,130
01/26/2015 2.7 2.82 2.7 2.77 148,846
01/23/2015 2.77 2.79 2.7 2.73 130,942
01/22/2015 2.77 2.79 2.7 2.76 207,961
01/21/2015 2.75 2.85 2.67 2.73 196,427
01/20/2015 2.72 2.76 2.69 2.7 144,217
01/16/2015 2.61 2.73 2.61 2.72 225,783
01/15/2015 2.72 2.73 2.61 2.62 244,982
01/14/2015 2.67 2.78 2.67 2.71 168,713
01/13/2015 2.81 2.87 2.62 2.72 316,757
01/12/2015 2.82 2.86 2.71 2.81 206,008
01/09/2015 2.89 2.96 2.81 2.82 194,804
01/08/2015 2.9 2.94 2.84 2.9 199,522
01/07/2015 2.98 3 2.8 2.89 292,241
01/06/2015 3.2 3.2 2.9 2.975 336,990
01/05/2015 3.23 3.29 3.12 3.16 148,547
01/02/2015 3.18 3.28 3.13 3.27 274,360
12/31/2014 3.18 3.2 3.14 3.14 194,255
12/30/2014 3.15 3.25 3.125 3.17 211,078
12/29/2014 3.21 3.25 3.13 3.16 138,280
12/26/2014 3.15 3.27 3.1398 3.2 279,666
12/24/2014 3.16 3.19 3.08 3.16 95,679
12/23/2014 3.16 3.2 3.0932 3.15 251,493
12/22/2014 3.08 3.175 3.05 3.16 169,541
12/19/2014 3.18 3.18 3.03 3.09 490,463
12/18/2014 3.15 3.2 3.06 3.2 206,309
12/17/2014 2.9 3.14 2.9 3.12 290,602
12/16/2014 2.89 3.01 2.86 2.9 179,814
12/15/2014 2.89 2.93 2.83 2.9 256,343
12/12/2014 2.85 2.94 2.85 2.9 138,531
12/11/2014 2.91 2.969 2.85 2.91 173,158
12/10/2014 2.93 2.99 2.83 2.91 275,433
12/09/2014 2.8 2.95 2.68 2.95 319,014
12/08/2014 2.91 2.9299 2.8 2.84 298,078
12/05/2014 2.83 2.9685 2.8 2.93 393,722
12/04/2014 2.79 2.87 2.7694 2.82 255,196
12/03/2014 2.9 2.92 2.77 2.8 399,253
12/02/2014 2.87 2.98 2.865 2.91 161,536
12/01/2014 3.03 3.03 2.85 2.85 336,571
11/28/2014 3.06 3.09 2.99 3.02 250,586
11/26/2014 3.07 3.13 3.03 3.06 191,537
11/25/2014 3.2 3.2 3.05 3.1 299,786
11/24/2014 3.21 3.27 3.18 3.2 204,945
11/21/2014 3.26 3.28 3.19 3.2 260,313
11/20/2014 3.15 3.27 3.14 3.21 306,877
11/19/2014 3.18 3.23 3.16 3.17 148,482
11/18/2014 3.2 3.265 3.14 3.2 177,301
11/17/2014 3.2 3.2378 3.14 3.18 289,996
11/14/2014 3.18 3.2 3.13 3.2 148,811
11/13/2014 3.21 3.29 3.139 3.17 281,242
11/12/2014 3.1 3.2 3.09 3.19 237,028
11/11/2014 3.12 3.15 3.05 3.13 146,452
11/10/2014 3.06 3.135 3.046 3.11 323,049
11/07/2014 3.03 3.04 2.91 3.04 114,396
11/06/2014 2.99 3.04 2.94 3.03 191,264
11/05/2014 3.13 3.17 2.94 2.96 425,599
11/04/2014 2.79 3.13 2.79 3.1 592,575
11/03/2014 2.85 2.97 2.82 2.84 256,860
10/31/2014 2.89 2.93 2.76 2.88 564,750
10/30/2014 2.96 2.96 2.75 2.84 636,578
10/29/2014 3.02 3.04 2.9 2.97 493,670
10/28/2014 2.78 2.98 2.72 2.96 544,159
10/27/2014 2.61 2.78 2.57 2.74 453,599
10/24/2014 2.65 2.6973 2.6 2.62 192,520
10/23/2014 2.67 2.69 2.6 2.64 176,461
10/22/2014 2.72 2.76 2.6 2.6 203,177
10/21/2014 2.62 2.71 2.62 2.71 134,255
10/20/2014 2.59 2.6984 2.56 2.6 180,878
10/17/2014 2.8 2.83 2.61 2.63 280,436
10/16/2014 2.6 2.83 2.6 2.74 322,126
10/15/2014 2.51 2.69 2.5 2.65 384,156
10/14/2014 2.55 2.71 2.535 2.54 315,469
10/13/2014 2.61 2.7 2.55 2.55 291,971
10/10/2014 2.79 2.8 2.6 2.61 582,849
10/09/2014 2.99 3.01 2.82 2.83 335,263
10/08/2014 2.76 3.03 2.75 2.99 466,655
10/07/2014 2.96 2.96 2.77 2.78 377,345
10/06/2014 2.97 3.01 2.8 2.86 411,656
10/03/2014 3.02 3.02 2.9337 2.99 172,902
10/02/2014 2.87 3.019 2.81 2.96 336,973
10/01/2014 2.96 2.97 2.763 2.89 939,163
09/30/2014 3.01 3.11 2.98 2.99 408,887
09/29/2014 2.92 3.121 2.92 3.03 314,738
09/26/2014 3.14 3.1501 2.92 3.03 541,359
09/25/2014 3.19 3.23 3.1 3.14 230,642
09/24/2014 3.17 3.235 3.14 3.21 226,909
09/23/2014 3.15 3.207 3.12 3.15 292,026
09/22/2014 3.17 3.19 3.12 3.16 397,815
09/19/2014 3.32 3.38 3.1 3.21 1,106,305
09/18/2014 3.27 3.43 3.24 3.31 244,330
09/17/2014 3.2 3.28 3.19 3.26 229,429
09/16/2014 3.19 3.23 3.121 3.21 355,387
09/15/2014 3.35 3.3507 3.12 3.2 1,045,885
09/12/2014 3.39 3.43 3.3 3.37 234,230
09/11/2014 3.31 3.41 3.31 3.38 217,786
09/10/2014 3.27 3.38 3.27 3.34 306,335
09/09/2014 3.39 3.39 3.25 3.26 253,381
09/08/2014 3.27 3.47 3.25 3.38 338,389
09/05/2014 3.22 3.33 3.21 3.27 287,509
09/04/2014 3.27 3.36 3.25 3.25 196,341
09/03/2014 3.4 3.44 3.25 3.27 389,064
09/02/2014 3.39 3.43 3.35 3.38 202,110
08/29/2014 3.38 3.43 3.35 3.39 319,392
08/28/2014 3.47 3.49 3.38 3.39 282,961
08/27/2014 3.48 3.54 3.36 3.5 366,121
08/26/2014 3.67 3.685 3.43 3.47 407,979
08/25/2014 3.49 3.78 3.475 3.63 364,527
08/22/2014 3.48 3.49 3.38 3.48 217,077
08/21/2014 3.52 3.54 3.42 3.46 229,157
08/20/2014 3.56 3.58 3.46 3.51 183,916
08/19/2014 3.48 3.57 3.45 3.56 285,415
08/18/2014 3.38 3.48 3.35 3.48 264,707
08/15/2014 3.37 3.47 3.32 3.35 437,991
08/14/2014 3.39 3.43 3.35 3.36 368,554
08/13/2014 3.47 3.51 3.39 3.41 324,826
08/12/2014 3.52 3.54 3.42 3.47 190,242
08/11/2014 3.52 3.55 3.41 3.52 310,050
08/08/2014 3.36 3.48 3.35 3.48 437,989
08/07/2014 3.46 3.48 3.38 3.41 508,784
08/06/2014 3.49 3.63 3.39 3.44 682,832
08/05/2014 3.45 3.7 3.415 3.52 879,617
08/04/2014 3.3 3.39 3.3 3.39 705,208
08/01/2014 3.4 3.45 3.25 3.32 1,062,520
07/31/2014 3.34 3.52 3.07 3.4 3,391,612
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?