QUIK - QUICKLOGIC Corp
9.36
0.070 0.748%
Share volume: 282,531
Last Updated: 03-11-2026
Electronic Equipment/Electronic Components & Accessories:
0.53%
PREVIOUS CLOSE
CHG
CHG%
$9.29
0.07
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $9.31 | $9.31 | $9.71 | $9.71 | $9.21 | $9.21 | $9.36 | $9.36 | 282,531 | $282,531.00 |
| 03-10-2026 | $8.53 | $8.53 | $9.77 | $9.77 | $8.53 | $8.53 | $9.29 | $9.29 | 343,340 | $343,340.00 |
| 03-09-2026 | $8.31 | $8.31 | $8.64 | $8.64 | $8.01 | $8.01 | $8.57 | $8.57 | 197,327 | $197,327.00 |
| 03-06-2026 | $8.50 | $8.50 | $9.15 | $9.15 | $8.35 | $8.35 | $8.71 | $8.71 | 172,665 | $172,665.00 |
| 03-05-2026 | $8.78 | $8.78 | $9.43 | $9.43 | $8.60 | $8.60 | $8.78 | $8.78 | 203,056 | $203,056.00 |
| 03-04-2026 | $7.79 | $7.79 | $9.59 | $9.59 | $7.70 | $7.70 | $8.80 | $8.80 | 648,836 | $648,836.00 |
| 03-03-2026 | $7.86 | $7.86 | $7.94 | $7.94 | $7.38 | $7.38 | $7.79 | $7.79 | 109,400 | $109,400.00 |
| 03-02-2026 | $8.01 | $8.01 | $8.30 | $8.30 | $7.93 | $7.93 | $8.07 | $8.07 | 146,153 | $146,153.00 |
| 02-27-2026 | $8.00 | $8.00 | $8.32 | $8.32 | $7.90 | $7.90 | $8.23 | $8.23 | 322,458 | $322,458.00 |
| 02-26-2026 | $8.24 | $8.24 | $8.24 | $8.24 | $7.77 | $7.77 | $8.15 | $8.15 | 106,527 | $106,527.00 |