QUIK

QuickLogic Corporation Historical Stock Prices

$2.71
*  
0.11
4.23%
Get QUIK Alerts
*Delayed - data as of Oct. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.62  2.71  2.62  2.71 134,255
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
07/30/2014 4.07 4.24 4.015 4.23 962,748
07/29/2014 3.85 4.07 3.85 4.02 534,172
07/28/2014 4.2 4.2 3.74 3.91 1,617,228
07/25/2014 4.08 4.15 4.06 4.09 381,513
07/24/2014 4.16 4.2199 4.07 4.13 244,852
07/23/2014 4.26 4.3015 4.15 4.16 182,017
07/22/2014 4.15 4.48 4.15 4.24 224,360
07/21/2014 4.21 4.22 4.08 4.14 366,093
07/18/2014 4.01 4.33 4 4.3 614,669
07/17/2014 4.42 4.42 4.01 4.03 800,765
07/16/2014 4.49 4.67 4.43 4.46 401,588
07/15/2014 4.45 4.63 4.41 4.5 558,703
07/14/2014 4.79 4.794 4.59 4.59 595,504
07/11/2014 4.82 4.89 4.7 4.76 434,484
07/10/2014 4.91 4.98 4.72 4.81 484,937
07/09/2014 4.93 5 4.86 4.93 278,969
07/08/2014 5.07 5.07 4.7502 4.93 722,064
07/07/2014 5.21 5.26 5.05 5.12 404,855
07/03/2014 5.24 5.28 5.15 5.25 232,381
07/02/2014 5.3 5.3 5.15 5.18 500,205
07/01/2014 5.2 5.3 5.0719 5.28 549,554
06/30/2014 4.97 5.17 4.81 5.17 813,166
06/27/2014 4.89 5.13 4.81 4.94 7,454,948
06/26/2014 4.75 5 4.66 4.94 630,926
06/25/2014 4.88 4.99 4.65 4.78 756,046
06/24/2014 5.18 5.25 4.87 4.9 745,409
06/23/2014 5.42 5.45 5.16 5.18 561,937
06/20/2014 5.11 5.4 5.05 5.38 511,138
06/19/2014 5.36 5.36 5.12 5.14 307,569
06/18/2014 5.47 5.48 5.26 5.309 431,021
06/17/2014 5.14 5.47 5.14 5.44 784,624
06/16/2014 5.15 5.2 5.02 5.13 341,282
06/13/2014 4.96 5.2 4.91 5.18 542,571
06/12/2014 5.05 5.1 4.84 4.96 376,650
06/11/2014 4.79 4.91 4.61 4.83 490,863
06/10/2014 4.97 4.97 4.78 4.8 311,194
06/09/2014 4.99 5.045 4.85 4.87 402,365
06/06/2014 5.02 5.11 4.84 5.02 617,646
06/05/2014 4.98 5.1 4.74 5.02 663,755
06/04/2014 4.7 4.99 4.63 4.97 959,529
06/03/2014 4.34 4.7 4.23 4.56 833,104
06/02/2014 4.27 4.39 4.22 4.37 367,815
05/30/2014 4.38 4.39 4.1599 4.26 356,687
05/29/2014 4.07 4.39 4.05 4.36 439,603
05/28/2014 4.15 4.1699 4.06 4.07 284,403
05/27/2014 3.95 4.15 3.95 4.12 767,247
05/23/2014 3.84 4.08 3.8 3.92 456,377
05/22/2014 3.81 3.85 3.7 3.82 349,451
05/21/2014 3.9 3.92 3.7 3.73 891,083
05/20/2014 3.94 4.1199 3.85 3.91 788,903
05/19/2014 4.12 4.15 3.81 3.9 2,018,224
05/16/2014 3.66 4.11 3.59 4.11 1,831,223
05/15/2014 3.47 3.52 3.36 3.49 678,360
05/14/2014 3.6 3.67 3.48 3.48 477,136
05/13/2014 3.45 3.67 3.41 3.58 773,903
05/12/2014 3.27 3.46 3.25 3.44 631,957
05/09/2014 3.34 3.36 3.1 3.25 980,718
05/08/2014 3.31 3.37 3.27 3.33 769,912
05/07/2014 3.5 3.55 3.3 3.33 953,414
05/06/2014 3.5 3.55 3.48 3.5 792,218
05/05/2014 3.63 3.63 3.5 3.55 832,323
05/02/2014 3.86 3.86 3.4401 3.68 1,857,275
05/01/2014 4.03 4.03 3.61 3.77 4,486,960
04/30/2014 4.75 4.84 4.72 4.73 474,992
04/29/2014 4.87 4.949 4.75 4.77 533,073
04/28/2014 4.99 5 4.75 4.82 492,220
04/25/2014 5.14 5.16 4.91 4.94 444,269
04/24/2014 5.25 5.29 5.03 5.14 340,857
04/23/2014 5.25 5.3 5.17 5.2 287,825
04/22/2014 5.13 5.35 5.08 5.29 472,553
04/21/2014 5.1 5.18 5 5.17 442,430
04/17/2014 4.97 5.13 4.94 5.08 417,231
04/16/2014 4.95 5.005 4.75 4.96 445,729
04/15/2014 4.85 4.97 4.69 4.87 597,467
04/14/2014 4.95 5.045 4.77 4.85 536,908
04/11/2014 4.85 4.959 4.8 4.89 601,234
04/10/2014 5.15 5.25 4.85 4.9 709,638
04/09/2014 4.91 5.19 4.9 5.18 494,870
04/08/2014 4.97 5.1 4.85 4.86 863,114
04/07/2014 5.05 5.15 4.87 4.98 803,131
04/04/2014 5.41 5.4399 5.05 5.09 741,531
04/03/2014 5.53 5.67 5.3 5.38 1,146,281
04/02/2014 5.4 5.59 5.23 5.54 1,171,519
04/01/2014 5.2 5.35 5.17 5.35 506,394
03/31/2014 5.2 5.38 5.13 5.21 726,176
03/28/2014 4.96 5.19 4.9201 5.18 867,545
03/27/2014 4.75 4.96 4.63 4.9 1,543,935
03/26/2014 4.95 4.97 4.76 4.77 604,327
03/25/2014 5 5.07 4.85 4.93 468,592
03/24/2014 5.26 5.31 4.83 4.97 1,112,956
03/21/2014 5.38 5.42 5.15 5.31 543,610
03/20/2014 5.4 5.4 5.3 5.38 303,106
03/19/2014 5.44 5.62 5.31 5.4 1,114,792
03/18/2014 5.09 5.44 4.95 5.44 1,501,710
03/17/2014 4.92 4.96 4.86 4.92 353,215
03/14/2014 4.73 4.95 4.73 4.89 513,164
03/13/2014 4.78 4.89 4.73 4.77 466,727
03/12/2014 4.84 4.91 4.7 4.76 1,326,247
03/11/2014 5.02 5.06 4.8205 4.84 739,323
03/10/2014 4.94 5.06 4.931 5.04 463,262
03/07/2014 5.07 5.15 4.75 4.93 1,212,215
03/06/2014 5.2 5.25 5.02 5.07 551,033
03/05/2014 5.1 5.24 5.1 5.18 271,424
03/04/2014 5.2 5.27 5.0645 5.15 506,585
03/03/2014 5.02 5.29 4.94 5.17 805,630
02/28/2014 5.3 5.31 5 5.09 851,104
02/27/2014 5.28 5.36 5.24 5.28 337,165
02/26/2014 5.12 5.41 5.1 5.33 905,082
02/25/2014 5.15 5.16 5.06 5.11 381,567
02/24/2014 5.15 5.24 5.11 5.145 692,771
02/21/2014 5.22 5.24 5 5.1 810,066
02/20/2014 5.07 5.2 5 5.16 771,039
02/19/2014 5.18 5.45 5.06 5.1 1,408,231
02/18/2014 5 5.48 5 5.29 1,802,426
02/14/2014 4.91 5.02 4.7708 5.01 1,035,134
02/13/2014 4.6 5.02 4.6 4.82 2,068,932
02/12/2014 4.6 4.7 4.56 4.64 663,252
02/11/2014 4.6 4.6 4.5021 4.58 412,182
02/10/2014 4.43 4.6 4.43 4.58 768,074
02/07/2014 4.55 4.55 4.38 4.47 794,639
02/06/2014 4.73 4.78 4.2 4.455 1,576,143
02/05/2014 4.42 4.58 4.27 4.55 1,024,647
02/04/2014 4.45 4.72 4.38 4.41 914,300
02/03/2014 4.76 4.78 4.41 4.43 780,463
01/31/2014 4.39 4.77 4.38 4.73 904,733
01/30/2014 4.31 4.49 4.31 4.47 711,732
01/29/2014 4.34 4.3688 4.18 4.25 508,836
01/28/2014 4.36 4.41 4.29 4.39 357,911
01/27/2014 4.4 4.46 4.25 4.32 560,895
01/24/2014 4.47 4.57 4.38 4.39 453,363
01/23/2014 4.56 4.56 4.32 4.49 658,643
01/22/2014 4.8 4.8 4.52 4.57 526,791
01/21/2014 4.85 4.88 4.71 4.8 321,771
01/17/2014 4.9 4.92 4.75 4.77 312,630
01/16/2014 4.91 5 4.73 4.87 711,886
01/15/2014 4.64 4.9301 4.6 4.91 701,719
01/14/2014 4.37 4.62 4.37 4.6 563,971
01/13/2014 4.45 4.4895 4.27 4.33 399,084
01/10/2014 4.34 4.45 4.26 4.44 438,978
01/09/2014 4.75 4.75 4.2 4.42 1,131,539
01/08/2014 4.7 4.78 4.52 4.66 640,164
01/07/2014 4.66 4.9 4.53 4.61 1,492,477
01/06/2014 4.51 4.689 4.41 4.64 1,049,916
01/03/2014 4.28 4.46 4.23 4.45 1,064,393
01/02/2014 4.04 4.28 3.96 4.24 1,389,268
12/31/2013 3.8 4.05 3.8 3.95 647,024
12/30/2013 3.89 4.06 3.75 3.79 745,718
12/27/2013 3.6 4.05 3.58 3.86 946,795
12/26/2013 3.66 3.735 3.65 3.68 159,378
12/24/2013 3.62 3.7 3.61 3.67 60,994
12/23/2013 3.73 3.75 3.6 3.63 236,409
12/20/2013 3.64 3.71 3.54 3.71 212,566
12/19/2013 3.54 3.69 3.47 3.66 197,454
12/18/2013 3.45 3.57 3.4445 3.52 107,496
12/17/2013 3.65 3.65 3.47 3.48 242,981
12/16/2013 3.54 3.7 3.5 3.61 437,475
12/13/2013 3.36 3.54 3.36 3.53 270,872
12/12/2013 3.4 3.52 3.37 3.39 80,665
12/11/2013 3.5 3.5 3.36 3.41 212,804
12/10/2013 3.42 3.54 3.36 3.48 338,711
12/09/2013 3.49 3.5 3.39 3.41 169,294
12/06/2013 3.4 3.51 3.39 3.49 359,025
12/05/2013 3.44 3.44 3.33 3.35 204,531
12/04/2013 3.5 3.6 3.4 3.44 259,910
12/03/2013 3.4 3.69 3.285 3.48 595,075
12/02/2013 3.3 3.35 3.25 3.3 230,930
11/29/2013 3.22 3.35 3.22 3.34 137,628
11/27/2013 3.15 3.26 3.1 3.23 536,681
11/26/2013 3.14 3.2 3.1 3.17 196,944
11/25/2013 3.26 3.3 3.14 3.16 332,176
11/22/2013 3.2 3.26 3.19 3.21 130,847
11/21/2013 3.15 3.25 3.14 3.2 263,028
11/20/2013 3.11 3.19 3.11 3.14 174,118
11/19/2013 3.25 3.2699 3.12 3.13 242,973
11/18/2013 3.28 3.38 3.25 3.25 236,423
11/15/2013 3.25 3.33 3.16 3.28 487,286
11/14/2013 3.24 3.34 3.16 3.265 473,870
11/13/2013 3.17 3.33 3.17 3.26 352,448
11/12/2013 2.93 3.18 2.91 3.17 3,091,868
11/11/2013 3.41 3.49 3.29 3.295 241,972
11/08/2013 3.3 3.43 3.24 3.41 166,730
11/07/2013 3.28 3.42 3.26 3.3 199,967
11/06/2013 3.44 3.44 3.28 3.3 287,243
11/05/2013 3.46 3.49 3.33 3.42 226,323
11/04/2013 3.63 3.685 3.38 3.46 472,277
11/01/2013 3.88 3.93 3.61 3.69 467,005
10/31/2013 4 4.17 3.78 3.85 979,531
10/30/2013 3.85 3.95 3.73 3.79 490,597
10/29/2013 3.95 4.13 3.75 3.83 613,730
10/28/2013 3.69 4 3.67 3.94 570,104
10/25/2013 3.62 3.7 3.57 3.65 384,581
10/24/2013 3.63 3.6575 3.53 3.6 152,585
10/23/2013 3.7 3.76 3.52 3.65 338,079
10/22/2013 3.7 3.8499 3.65 3.71 214,009
10/21/2013 3.79 3.8 3.47 3.69 422,783
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.

Research Brokers before you trade

Want to trade FX?