QUICKLOGIC Historical Stock Price

Below is the stock price history for Quicklogic QUIK. Data is recorded each day for the historical open, high, low, close and volume. The Quicklogic stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Quicklogic Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 1.54 1.60 1.50 1.60 9,557
2017-11-16 1.54 1.57 1.48 1.48 7,210
2017-11-15 1.55 1.55 1.485 1.50 23,889
2017-11-14 1.61 1.61 1.56 1.58 9,977
2017-11-13 1.66 1.68 1.61 1.63 7,764
2017-11-10 1.74 1.74 1.68 1.68 2,095
2017-11-09 1.63 1.82 1.59 1.75 38,270
2017-11-08 1.59 1.59 1.53 1.53 3,698
2017-11-07 1.56 1.60 1.56 1.60 1,600
2017-11-06 1.56 1.56 1.55 1.56 646
2017-11-03 1.53 1.56 1.53 1.54 6,772
2017-11-02 1.60 1.60 1.53 1.53 818
2017-11-01 1.56 1.57 1.53 1.53 2,269
2017-10-31 1.50 1.61 1.50 1.60 2,900
2017-10-30 1.48 1.52 1.48 1.51 1,800
2017-10-27 1.51 1.52 1.49 1.49 8,334
2017-10-26 1.51 1.52 1.51 1.51 6,576
2017-10-25 1.54 1.54 1.51 1.52 1,387
2017-10-24 1.53 1.61 1.53 1.60 6,526
2017-10-23 1.55 1.58 1.53 1.57 3,300
2017-10-20 1.61 1.61 1.57 1.58 3,100
2017-10-19 1.59 1.63 1.59 1.62 2,826
2017-10-18 1.62 1.63 1.61 1.63 1,100
2017-10-17 1.64 1.64 1.60 1.61 4,057
2017-10-16 1.63 1.64 1.63 1.63 700
2017-10-13 1.66 1.69 1.64 1.64 3,101
2017-10-12 1.72 1.72 1.67 1.69 833
2017-10-11 1.69 1.71 1.67 1.68 2,055
2017-10-10 1.64 1.69 1.64 1.69 3,411
2017-10-09 1.66 1.67 1.64 1.64 2,943

» More Quicklogic Stock Price History

To see other companies like Quicklogic (QUIK), view our stock market today for news, and other data.