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
2018-07-19 1.12 1.15 1.12 1.15 8,303
2018-07-18 1.10 1.12 1.10 1.12 2,137
2018-07-17 1.14 1.14 1.12 1.12 2,200
2018-07-16 1.12 1.12 1.11 1.11 1,660
2018-07-13 1.11 1.12 1.09 1.105 7,110
2018-07-12 1.16 1.16 1.11 1.11 6,746
2018-07-11 1.18 1.18 1.14 1.15 4,858
2018-07-10 1.20 1.20 1.145 1.17 3,360
2018-07-09 1.17 1.21 1.17 1.18 2,120
2018-07-06 1.18 1.18 1.16 1.17 3,650
2018-07-05 1.15 1.15 1.15 1.15 140
2018-07-03 1.13 1.13 1.12 1.13 3,285
2018-07-02 1.16 1.17 1.15 1.16 2,696
2018-06-29 1.14 1.14 1.14 1.14 200
2018-06-28 1.16 1.16 1.13 1.14 3,412
2018-06-27 1.17 1.17 1.13 1.14 2,061
2018-06-26 1.16 1.19 1.16 1.17 2,350
2018-06-25 1.16 1.16 1.13 1.15 11,154
2018-06-22 1.15 1.19 1.15 1.16 3,122
2018-06-21 1.14 1.19 1.14 1.19 4,615
2018-06-20 1.15 1.20 1.135 1.20 7,500
2018-06-19 1.20 1.20 1.13 1.15 9,160
2018-06-18 1.22 1.22 1.17 1.20 7,251
2018-06-15 1.16 1.27 1.12 1.25 40,851
2018-06-14 1.14 1.14 1.13 1.14 3,750
2018-06-13 1.17 1.18 1.14 1.15 4,400
2018-06-12 1.15 1.18 1.14 1.16 5,030
2018-06-11 1.18 1.18 1.14 1.15 11,658
2018-06-08 1.17 1.19 1.16 1.165 4,208
2018-06-07 1.18 1.185 1.17 1.185 4,397

» More Quicklogic Stock Price History

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