D
QuickLogic Corporation
QUIK
$4.77
-$0.17-3.44%
NASDAQ
| Date | Open | High | Low | Close | Volume | Adj Close * |
|---|
| Apr 15, 2025 | 4.97 | 5.04 | 4.84 | 4.94 | 66,961 | 4.94 |
| Apr 14, 2025 | 5.29 | 5.32 | 4.90 | 4.95 | 96,569 | 4.95 |
| Apr 11, 2025 | 5.03 | 5.21 | 4.80 | 5.09 | 127,130 | 5.09 |
| Apr 10, 2025 | 5.18 | 5.23 | 4.81 | 5.06 | 159,500 | 5.06 |
| Apr 09, 2025 | 4.32 | 5.43 | 4.32 | 5.32 | 278,299 | 5.32 |
| Apr 08, 2025 | 4.98 | 5.02 | 4.33 | 4.43 | 200,142 | 4.43 |
| Apr 07, 2025 | 4.50 | 5.09 | 4.26 | 4.76 | 238,391 | 4.76 |
| Apr 04, 2025 | 4.40 | 4.70 | 4.29 | 4.62 | 205,646 | 4.62 |
| Apr 03, 2025 | 4.86 | 4.86 | 4.57 | 4.62 | 161,504 | 4.62 |
| Apr 02, 2025 | 4.87 | 5.20 | 4.82 | 5.11 | 139,410 | 5.11 |
| Apr 01, 2025 | 5.15 | 5.31 | 4.91 | 5.02 | 121,122 | 5.02 |
| Mar 31, 2025 | 5.21 | 5.36 | 5.05 | 5.11 | 167,117 | 5.11 |
| Mar 28, 2025 | 5.61 | 5.67 | 5.27 | 5.35 | 165,564 | 5.35 |
| Mar 27, 2025 | 5.69 | 5.96 | 5.60 | 5.71 | 117,165 | 5.71 |
| Mar 26, 2025 | 5.82 | 5.93 | 5.63 | 5.74 | 113,725 | 5.74 |
NASDAQ
04/16/2025 4:00PM Eastern
Quotes delayed