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
2018-10-19 0.91 0.91 0.88 0.88 961
2018-10-18 0.8891 0.908 0.8369 0.908 4,100
2018-10-17 0.8914 0.8927 0.8808 0.8808 2,800
2018-10-16 0.8725 0.9304 0.8725 0.9299 5,380
2018-10-15 0.9198 0.9198 0.8672 0.8674 7,500
2018-10-12 0.95 0.95 0.9299 0.9299 1,515
2018-10-11 0.9289 0.9599 0.9289 0.937 2,626
2018-10-10 0.8299 0.89 0.8299 0.8678 25,852
2018-10-09 0.9797 0.9805 0.9695 0.9794 3,309
2018-10-08 0.98 1.01 0.95 0.97 10,373
2018-10-05 0.99 0.9998 0.97 0.97 2,788
2018-10-04 1.00 1.00 1.00 1.00 4,599
2018-10-03 1.00 1.00 1.00 1.00 1,300
2018-10-02 0.99 1.00 0.985 1.00 2,888
2018-10-01 1.01 1.01 1.00 1.01 1,010
2018-09-28 1.01 1.02 1.01 1.02 653
2018-09-27 1.00 1.02 1.00 1.02 1,800
2018-09-26 1.02 1.02 1.01 1.01 447
2018-09-25 1.02 1.03 1.00 1.03 2,500
2018-09-24 1.04 1.04 1.02 1.04 1,078
2018-09-21 1.06 1.06 1.04 1.06 5,271
2018-09-20 1.01 1.05 1.00 1.05 10,307
2018-09-19 1.00 1.02 0.995 1.01 7,800
2018-09-18 1.02 1.02 1.01 1.02 2,005
2018-09-17 1.03 1.04 1.02 1.02 1,250
2018-09-14 1.04 1.04 1.02 1.04 700
2018-09-13 1.05 1.05 1.02 1.03 3,910
2018-09-12 1.05 1.05 1.05 1.05 800
2018-09-11 1.02 1.04 1.02 1.04 1,159
2018-09-10 1.03 1.03 1.01 1.01 400

» More Quicklogic Stock Price History

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