Home > Quotes > QUIK > Historical Prices
QUIK

QuickLogic Corporation Historical Stock Prices

$2.35
*  
0.03
  negative  
1.29%
Get QUIK Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  2.33  2.37  2.32  2.35 110,320
05/20/2013 2.33 2.39 2.31 2.32 123,435
05/17/2013 2.27 2.35 2.27 2.33 228,893
05/16/2013 2.26 2.3 2.21 2.27 123,761
05/15/2013 2.27 2.32 2.24 2.26 197,762
05/14/2013 2.24 2.4 2.24 2.31 145,513
05/13/2013 2.25 2.2601 2.22 2.25 165,235
05/10/2013 2.26 2.3 2.24 2.25 218,796
05/09/2013 2.3 2.36 2.29 2.3 105,147
05/08/2013 2.39 2.4199 2.3 2.31 202,642
05/07/2013 2.5 2.5 2.39 2.41 114,647
05/06/2013 2.42 2.5 2.4 2.47 112,947
05/03/2013 2.48 2.5 2.4 2.41 220,070
05/02/2013 2.54 2.55 2.401 2.46 306,202
05/01/2013 2.54 2.59 2.41 2.43 294,055
04/30/2013 2.43 2.57 2.42 2.56 215,715
04/29/2013 2.43 2.51 2.4 2.44 136,141
04/26/2013 2.42 2.49 2.28 2.4 291,957
04/25/2013 2.35 2.43 2.35 2.42 79,671
04/24/2013 2.28 2.39 2.245 2.35 146,832
04/23/2013 2.25 2.3684 2.2125 2.27 98,352
04/22/2013 2.27 2.27 2.2 2.21 154,463
04/19/2013 2.21 2.31 2.16 2.26 101,685
04/18/2013 2.29 2.32 2.22 2.22 230,860
04/17/2013 2.46 2.46 2.28 2.28 219,495
04/16/2013 2.42 2.47 2.4 2.44 106,839
04/15/2013 2.6 2.6 2.36 2.39 355,190
04/12/2013 2.54 2.6 2.4 2.6 278,592
04/11/2013 2.48 2.6 2.47 2.56 243,973
04/10/2013 2.35 2.5 2.35 2.47 118,372
04/09/2013 2.39 2.42 2.32 2.35 111,006
04/08/2013 2.37 2.4 2.32 2.39 62,189
04/05/2013 2.3 2.36 2.3 2.35 170,426
04/04/2013 2.31 2.37 2.29 2.32 157,838
04/03/2013 2.39 2.41 2.31 2.33 225,141
04/02/2013 2.45 2.5 2.37 2.37 276,463
04/01/2013 2.45 2.45 2.35 2.41 247,343
03/28/2013 2.56 2.56 2.42 2.46 182,370
03/27/2013 2.55 2.59 2.5 2.54 71,200
03/26/2013 2.59 2.64 2.505 2.58 170,181
03/25/2013 2.56 2.6 2.48 2.57 163,582
03/22/2013 2.5 2.595 2.485 2.59 225,348
03/21/2013 2.51 2.57 2.44 2.5 195,795
03/20/2013 2.38 2.55 2.38 2.54 223,735
03/19/2013 2.38 2.4183 2.3093 2.37 167,861
03/18/2013 2.4 2.4 2.31 2.37 125,712
03/15/2013 2.4 2.499 2.36 2.43 226,249
03/14/2013 2.59 2.59 2.39 2.42 246,717
03/13/2013 2.5 2.5199 2.38 2.41 173,778
03/12/2013 2.62 2.6201 2.47 2.49 382,504
03/11/2013 2.41 2.69 2.3601 2.62 671,785
03/08/2013 2.38 2.38 2.3 2.38 163,437
03/07/2013 2.31 2.42 2.31 2.35 270,740
03/06/2013 2.32 2.34 2.25 2.32 173,583
03/05/2013 2.23 2.3 2.23 2.27 210,377
03/04/2013 2.17 2.21 2.15 2.2 84,000
03/01/2013 2.18 2.21 2.13 2.14 63,164
02/28/2013 2.14 2.21 2.14 2.16 77,372
02/27/2013 2.13 2.13 2.1 2.12 60,686
02/26/2013 2.15 2.15 2.1 2.11 66,855
02/25/2013 2.17 2.18 2.115 2.13 100,891
02/22/2013 2.18 2.23 2.1016 2.16 174,185
02/21/2013 2.2 2.2 2.1 2.18 233,891
02/20/2013 2.31 2.31 2.18 2.18 226,729
02/19/2013 2.27 2.34 2.2545 2.31 127,356
02/15/2013 2.28 2.28 2.2 2.27 170,216
02/14/2013 2.22 2.27 2.17 2.25 46,704
02/13/2013 2.37 2.398 2.21 2.22 256,903
02/12/2013 2.3 2.4 2.3 2.36 312,088
02/11/2013 2.27 2.29 2.25 2.29 93,252
02/08/2013 2.29 2.3 2.2495 2.27 223,502
02/07/2013 2.21 2.4 2.01 2.29 426,569
02/06/2013 2.12 2.21 2.1 2.2 173,277
02/05/2013 2.12 2.2 2.11 2.12 181,663
02/04/2013 2.1 2.15 2.08 2.1 186,932
02/01/2013 2.12 2.12 2.04 2.11 154,660
01/31/2013 2.15 2.16 2.06 2.11 141,907
01/30/2013 2.1 2.157 2.09 2.11 91,431
01/29/2013 2.04 2.17 2.04 2.11 205,616
01/28/2013 2.06 2.07 2.02 2.06 128,345
01/25/2013 2.09 2.1 2.05 2.06 121,649
01/24/2013 2.1 2.15 2.06 2.08 76,057
01/23/2013 2.11 2.12 2.05 2.09 172,729
01/22/2013 2.08 2.1 2.05 2.1 64,693
01/18/2013 2.13 2.15 2.08 2.09 127,983
01/17/2013 2.12 2.15 2.09 2.1 110,442
01/16/2013 2.14 2.14 2.09 2.11 72,983
01/15/2013 2.14 2.2 2.09 2.14 176,926
01/14/2013 2.17 2.2 2.08 2.12 163,706
01/11/2013 2.16 2.2 2.11 2.15 186,347
01/10/2013 2.03 2.24 2.01 2.14 330,001
01/09/2013 2.31 2.31 2.19 2.21 241,460
01/08/2013 2.34 2.35 2.28 2.28 359,258
01/07/2013 2.41 2.42 2.33 2.34 220,319
01/04/2013 2.4 2.44 2.36 2.39 246,439
01/03/2013 2.23 2.45 2.23 2.35 380,478
01/02/2013 2.27 2.317 2.2 2.23 392,617
12/31/2012 2.25 2.25 2.14 2.17 373,057
12/28/2012 2.28 2.32 2.21 2.25 150,013
12/27/2012 2.39 2.39 2.23 2.3 150,755
12/26/2012 2.38 2.45 2.35 2.39 97,660
12/24/2012 2.45 2.45 2.35 2.4 98,620
12/21/2012 2.32 2.45 2.2301 2.45 428,925
12/20/2012 2.19 2.45 2.1501 2.34 474,762
12/19/2012 2.05 2.18 2.0201 2.15 307,918
12/18/2012 1.95 2.01 1.93 2.01 221,813
12/17/2012 1.95 1.98 1.88 1.96 194,638
12/14/2012 1.92 1.98 1.92 1.94 85,722
12/13/2012 1.95 1.98 1.928 1.93 84,405
12/12/2012 1.97 1.9999 1.9444 1.95 113,224
12/11/2012 2 2 1.9 1.97 207,609
12/10/2012 1.96 1.99 1.94 1.97 127,371
12/07/2012 2.01 2.04 1.94 1.96 78,233
12/06/2012 1.92 2.02 1.91 2 100,094
12/05/2012 2.01 2.05 1.93 1.96 132,111
12/04/2012 2.04 2.08 2.01 2.03 92,246
12/03/2012 2.08 2.12 2.02 2.07 135,060
11/30/2012 2.11 2.13 2.05 2.06 102,666
11/29/2012 2.14 2.15 2.1 2.13 73,804
11/28/2012 2.13 2.13 2.02 2.1 164,729
11/27/2012 2.11 2.19 2.06 2.1 167,180
11/26/2012 1.9 2.11 1.9 2.1 210,817
11/23/2012 1.98 2.0085 1.931 1.98 58,267
11/21/2012 2 2.0545 1.87 1.96 284,078
11/20/2012 2.08 2.1 1.98 2.01 145,776
11/19/2012 1.99 2.0798 1.97 2.06 176,347
11/16/2012 1.83 1.97 1.83 1.96 273,826
11/15/2012 1.96 1.98 1.85 1.88 615,932
11/14/2012 2.08 2.1 1.97 1.97 460,369
11/13/2012 2.19 2.22 2.08 2.09 333,959
11/12/2012 2.33 2.35 2.17 2.19 245,327
11/09/2012 2.25 2.38 2.243 2.33 120,830
11/08/2012 2.32 2.35 2.25 2.25 164,024
11/07/2012 2.35 2.38 2.27 2.33 187,560
11/06/2012 2.38 2.39 2.31 2.37 84,866
11/05/2012 2.43 2.44 2.32 2.34 240,679
11/02/2012 2.56 2.6501 2.42 2.43 187,002
11/01/2012 2.61 2.615 2.43 2.5 230,173
10/31/2012 2.7 2.73 2.29 2.62 722,188
10/26/2012 2.88 3.02 2.7741 2.94 190,201
10/25/2012 2.81 2.88 2.8 2.87 101,557
10/24/2012 2.88 2.88 2.76 2.78 54,034
10/23/2012 2.75 2.88 2.75 2.86 91,464
10/22/2012 2.91 2.91 2.82 2.83 65,235
10/19/2012 2.98 3.0018 2.87 2.89 189,031
10/18/2012 3.02 3.05 2.95 3 145,509
10/17/2012 2.83 2.99 2.79 2.98 181,819
10/16/2012 2.87 2.87 2.78 2.8 49,380
10/15/2012 2.7117 2.84 2.7117 2.84 80,498
10/12/2012 2.72 2.76 2.68 2.7 351,085
10/11/2012 2.78 2.82 2.68 2.73 140,934
10/10/2012 2.8 2.82 2.7 2.74 72,110
10/09/2012 2.89 2.91 2.78 2.79 137,196
10/08/2012 2.87 2.945 2.85 2.9 98,384
10/05/2012 2.96 3.01 2.89 2.9 174,400
10/04/2012 2.85 2.94 2.85 2.89 92,243
10/03/2012 2.88 2.92 2.85 2.88 90,200
10/02/2012 2.91 2.93 2.86 2.88 63,115
10/01/2012 2.82 2.92 2.8101 2.88 165,173
09/28/2012 2.88 2.89 2.77 2.8 179,763
09/27/2012 2.8 2.92 2.77 2.89 167,018
09/26/2012 2.93 2.9799 2.81 2.83 181,584
09/25/2012 3.05 3.11 2.93 2.93 214,453
09/24/2012 3.11 3.13 3.04 3.06 134,211
09/21/2012 3.27 3.28 3.12 3.12 394,077
09/20/2012 3.06 3.29 3.06 3.22 296,325
09/19/2012 3.16 3.16 3.045 3.08 260,514
09/18/2012 3.22 3.22 3.12 3.14 196,878
09/17/2012 3.21 3.24 3.15 3.21 120,013
09/14/2012 3.24 3.29 3.13 3.22 387,256
09/13/2012 3.05 3.2 3 3.2 326,871
09/12/2012 3.04 3.14 2.82 3 289,739
09/11/2012 2.95 3.04 2.86 2.97 215,985
09/10/2012 3 3.07 2.85 2.95 439,331
09/07/2012 3.04 3.04 2.78 2.84 357,600
09/06/2012 2.82 3.03 2.71 2.97 434,425
09/05/2012 2.67 2.84 2.67 2.81 299,393
09/04/2012 2.68 2.71 2.57 2.69 353,825
08/31/2012 2.69 2.7 2.64 2.68 300,377
08/30/2012 2.6 2.7 2.55 2.65 401,287
08/29/2012 2.51 2.58 2.45 2.56 81,413
08/28/2012 2.5 2.55 2.47 2.51 88,533
08/27/2012 2.41 2.6 2.41 2.5 657,120
08/24/2012 2.11 2.34 2.09 2.3 339,487
08/23/2012 2.07 2.13 2.05 2.09 150,102
08/22/2012 2.09 2.11 2.07 2.08 33,654
08/21/2012 2.12 2.15 2.055 2.08 127,532
08/20/2012 2.17 2.17 2.1 2.12 109,765
08/17/2012 2.16 2.18 2.12 2.18 100,557
08/16/2012 2.06 2.17 2.06 2.17 260,536
08/15/2012 2.1 2.1101 2.04 2.06 183,257
08/14/2012 2.19 2.24 2.11 2.12 121,413
08/13/2012 2.2 2.2 2.15 2.18 128,628
08/10/2012 2.18 2.25 2.18 2.21 111,640
08/09/2012 2.2 2.2 2.12 2.17 141,397
08/08/2012 2.29 2.35 2.2 2.21 159,855
08/07/2012 2.28 2.32 2.245 2.31 168,876
08/06/2012 2.26 2.3 2.23 2.27 173,437
08/03/2012 2.18 2.28 2.16 2.24 182,868
08/02/2012 2.25 2.31 2.15 2.16 186,376
08/01/2012 2.46 2.46 2.25 2.25 516,423
07/31/2012 2.48 2.54 2.39 2.39 643,492
07/30/2012 2.51 2.53 2.46 2.49 112,568
07/27/2012 2.38 2.54 2.3725 2.52 239,398
07/26/2012 2.43 2.49 2.33 2.35 233,286
07/25/2012 2.4 2.41 2.25 2.35 217,607
07/24/2012 2.44 2.44 2.35 2.38 110,125
07/23/2012 2.3 2.58 2.29 2.41 323,142
07/20/2012 2.35 2.37 2.29 2.36 131,925
07/19/2012 2.43 2.4499 2.36 2.38 91,115
07/18/2012 2.4 2.52 2.39 2.42 150,574
07/17/2012 2.34 2.41 2.32 2.4 162,362
07/16/2012 2.41 2.43 2.3 2.31 96,606
07/13/2012 2.42 2.46 2.38 2.43 110,374
07/12/2012 2.56 2.56 2.38 2.41 256,242
07/11/2012 2.5 2.58 2.5 2.57 153,381
07/10/2012 2.57 2.67 2.5 2.5 201,857
07/09/2012 2.49 2.5891 2.49 2.56 184,788
07/06/2012 2.48 2.55 2.45 2.49 117,393
07/05/2012 2.54 2.57 2.46 2.49 100,247
07/03/2012 2.45 2.55 2.39 2.53 85,520
07/02/2012 2.51 2.5599 2.38 2.45 186,006
06/29/2012 2.55 2.56 2.44 2.51 339,694
06/28/2012 2.44 2.55 2.42 2.48 390,921
06/27/2012 2.31 2.46 2.31 2.45 213,540
06/26/2012 2.26 2.35 2.26 2.32 143,622
06/25/2012 2.25 2.28 2.24 2.25 1,100,579
06/22/2012 2.27 2.36 2.25 2.27 5,000,448
06/21/2012 2.3 2.32 2.25 2.27 851,206
06/20/2012 2.3 2.33 2.3 2.31 336,306
06/19/2012 2.35 2.42 2.3 2.3 397,492
06/18/2012 2.32 2.39 2.32 2.36 310,164
06/15/2012 2.3 2.36 2.3 2.35 432,655
06/14/2012 2.31 2.36 2.26 2.31 329,819
06/13/2012 2.22 2.32 2.22 2.32 182,123
06/12/2012 2.21 2.26 2.21 2.25 234,402
06/11/2012 2.25 2.28 2.21 2.23 390,413
06/08/2012 2.29 2.29 2.21 2.24 390,563
06/07/2012 2.3 2.34 2.2 2.28 763,784
06/06/2012 2.2 2.24 2.09 2.18 1,117,075
06/05/2012 2.2 2.21 2.02 2.03 936,905
06/04/2012 2.3 2.36 2.14 2.18 1,104,032
06/01/2012 2.44 2.5 2.11 2.27 3,570,210
05/31/2012 3.11 3.17 2.92 2.98 288,916
05/30/2012 3.27 3.2979 3.06 3.09 148,986
05/29/2012 3.27 3.39 3.162 3.33 105,153
05/25/2012 3.17 3.27 3.04 3.23 71,802
05/24/2012 3.4 3.4 3.11 3.2 148,173
05/23/2012 3.11 3.4 2.99 3.38 257,518
05/22/2012 3.18 3.3 3.07 3.1 120,323
05/21/2012 2.95 3.49 2.95 3.18 236,917
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.