QUIK - QUICKLOGIC Corp
16.32
0.350 2.145%
Share volume: 497,008
Last Updated: 05-01-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$15.97
0.35
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $15.15 | $15.15 | $16.80 | $16.80 | $14.91 | $14.91 | $16.32 | $16.32 | 497,008 | $497,008.00 |
| 04-30-2026 | $14.30 | $14.30 | $16.14 | $16.14 | $13.97 | $13.97 | $15.97 | $15.97 | 642,448 | $642,448.00 |
| 04-29-2026 | $13.93 | $13.93 | $14.73 | $14.73 | $13.50 | $13.50 | $14.10 | $14.10 | 486,784 | $486,784.00 |
| 04-28-2026 | $14.65 | $14.65 | $15.40 | $15.40 | $13.34 | $13.34 | $13.51 | $13.51 | 894,625 | $894,625.00 |
| 04-27-2026 | $14.61 | $14.61 | $16.89 | $16.89 | $14.39 | $14.39 | $15.70 | $15.70 | 2,209,955 | $2,209,955.00 |
| 04-24-2026 | $12.12 | $12.12 | $13.80 | $13.80 | $11.99 | $11.99 | $13.08 | $13.08 | 1,348,624 | $1,348,624.00 |
| 04-23-2026 | $12.35 | $12.35 | $12.60 | $12.60 | $11.59 | $11.59 | $11.88 | $11.88 | 206,901 | $206,901.00 |
| 04-22-2026 | $12.30 | $12.30 | $12.64 | $12.64 | $12.30 | $12.30 | $12.42 | $12.42 | 98,738 | $98,738.00 |
| 04-21-2026 | $11.97 | $11.97 | $12.74 | $12.74 | $11.91 | $11.91 | $12.25 | $12.25 | 166,299 | $166,299.00 |
| 04-20-2026 | $11.87 | $11.87 | $12.27 | $12.27 | $11.78 | $11.78 | $11.95 | $11.95 | 94,459 | $94,459.00 |