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
2018-01-17 1.72 1.82 1.68 1.80 15,950
2018-01-16 1.80 1.80 1.71 1.74 4,400
2018-01-12 1.78 1.80 1.76 1.77 5,450
2018-01-11 1.70 1.79 1.69 1.77 2,590
2018-01-10 1.79 1.79 1.67 1.71 4,959
2018-01-09 1.90 1.90 1.81 1.84 2,197
2018-01-08 1.92 1.92 1.87 1.89 7,500
2018-01-05 1.95 1.96 1.85 1.88 2,760
2018-01-04 1.86 1.94 1.86 1.93 7,838
2018-01-03 1.83 1.86 1.83 1.85 931
2018-01-02 1.76 1.79 1.76 1.79 2,450
2017-12-29 1.78 1.78 1.73 1.74 4,718
2017-12-28 1.82 1.84 1.76 1.78 1,594
2017-12-27 1.84 1.85 1.82 1.83 1,647
2017-12-26 1.75 1.86 1.75 1.86 11,872
2017-12-22 1.72 1.78 1.72 1.74 4,100
2017-12-21 1.65 1.75 1.65 1.71 6,179
2017-12-20 1.62 1.66 1.60 1.66 4,200
2017-12-19 1.66 1.66 1.65 1.65 218
2017-12-18 1.63 1.69 1.63 1.68 5,028
2017-12-15 1.68 1.68 1.63 1.63 5,692
2017-12-14 1.54 1.71 1.54 1.67 13,968
2017-12-13 1.51 1.54 1.51 1.52 1,200
2017-12-12 1.55 1.55 1.49 1.49 13,981
2017-12-11 1.55 1.55 1.52 1.52 2,535
2017-12-08 1.53 1.56 1.52 1.52 2,403
2017-12-07 1.52 1.54 1.52 1.54 4,266
2017-12-06 1.56 1.56 1.51 1.51 14,151
2017-12-05 1.57 1.57 1.54 1.54 1,308
2017-12-04 1.58 1.59 1.55 1.57 3,228

» More Quicklogic Stock Price History

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