Loading live market data…

QuickLogic Corporation

NASDAQ:QUIK

$14.17 USD

-$0.5 (-3.41%)

Volume
331.67K
Average Volume
588.96K
Market Capitalization
$251.15M
P/E Ratio
-15.74
Dividend Yield
0.00%
Price Target
$22.00
Year High
$24.33
Year Low
$4.80
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.62
Date Opening Price Closing Price %Chg Volume
2026-07-15 $14.95 $14.17 -5.22% 331.67K
2026-07-14 $15.15 $14.67 -3.17% 258.64K
2026-07-13 $15.10 $14.64 -3.05% 220K
2026-07-10 $15.86 $15.65 -1.32% 238.01K
2026-07-09 $15.89 $16.19 1.89% 285.25K
2026-07-08 $14.82 $15.67 5.74% 330.77K
2026-07-07 $15.95 $15.06 -5.58% 533.55K
2026-07-06 $16.39 $16.23 -0.98% 340.4K
2026-07-02 $18.07 $16.02 -11.34% 480.32K
2026-07-01 $19.17 $17.88 -6.73% 311.26K
2026-06-30 $19.07 $19.97 4.72% 285.34K
2026-06-29 $18.30 $18.97 3.66% 314.92K
2026-06-26 $17.55 $18.53 5.58% 2.7M
2026-06-25 $18.35 $18.41 0.33% 448.97K
2026-06-24 $20.01 $17.73 -11.39% 507.4K
2026-06-23 $20.75 $19.93 -3.95% 592.09K
2026-06-22 $22.41 $21.94 -2.10% 447.72K
2026-06-18 $21.37 $21.90 2.48% 465.63K
2026-06-17 $20.95 $20.86 -0.43% 355.76K
2026-06-16 $21.77 $20.68 -5.01% 351.05K
2026-06-15 $22.50 $21.68 -3.64% 344.73K
2026-06-12 $21.97 $21.81 -0.73% 330.11K
2026-06-11 $20.11 $21.80 8.40% 306.12K
2026-06-10 $19.39 $19.60 1.08% 319.65K
2026-06-09 $21.52 $19.70 -8.46% 515.6K
2026-06-08 $20.99 $20.78 -1.00% 326.93K
2026-06-05 $22.66 $20.00 -11.74% 808K
2026-06-04 $21.78 $23.74 9.00% 463.76K
2026-06-03 $22.18 $23.05 3.92% 664.41K
2026-06-02 $21.34 $21.80 2.16% 459.7K
2026-06-01 $20.20 $20.65 2.23% 344.2K
2026-05-29 $21.93 $20.73 -5.47% 633.41K
2026-05-28 $22.20 $21.56 -2.88% 504.18K
2026-05-27 $23.00 $22.53 -2.04% 490.62K
2026-05-26 $22.61 $22.75 0.62% 844.52K
2026-05-22 $20.32 $20.11 -1.03% 361.23K
2026-05-21 $20.01 $20.17 0.80% 362.9K
2026-05-20 $19.20 $20.46 6.56% 726.23K
2026-05-19 $17.88 $17.92 0.22% 631.2K
2026-05-18 $19.20 $18.46 -3.85% 817.68K
2026-05-15 $19.75 $19.10 -3.29% 774.64K
2026-05-14 $22.18 $20.62 -7.03% 769.35K
2026-05-13 $18.50 $21.83 18.00% 1.44M
2026-05-12 $19.96 $19.05 -4.56% 1.13M
2026-05-11 $20.00 $20.69 3.45% 1.04M
2026-05-08 $17.90 $19.89 11.12% 1.03M
2026-05-07 $18.58 $17.56 -5.49% 622.9K
2026-05-06 $18.44 $18.58 0.76% 603K
2026-05-05 $18.43 $18.19 -1.30% 697.44K
2026-05-04 $16.77 $18.31 9.18% 1.1M
2026-05-01 $15.15 $16.32 7.72% 499.19K
2026-04-30 $14.30 $15.97 11.68% 642.45K
2026-04-29 $13.93 $14.10 1.22% 486.8K
2026-04-28 $14.65 $13.51 -7.78% 894.62K
2026-04-27 $14.61 $15.70 7.46% 2.21M
2026-04-24 $12.12 $13.08 7.92% 1.35M
2026-04-23 $12.35 $11.88 -3.81% 206.9K
2026-04-22 $12.30 $12.42 0.98% 98738
2026-04-21 $11.97 $12.25 2.34% 166.3K
2026-04-20 $11.87 $11.95 0.67% 94459
2026-04-17 $12.63 $11.94 -5.46% 254.89K
2026-04-16 $12.34 $12.40 0.49% 168K
2026-04-15 $11.78 $12.34 4.75% 209.17K
2026-04-14 $11.42 $11.79 3.24% 213.62K
2026-04-13 $11.02 $11.28 2.36% 169.03K
2026-04-10 $10.89 $11.11 2.02% 270.56K
2026-04-09 $10.08 $10.80 7.14% 256.56K
2026-04-08 $10.27 $10.01 -2.53% 345.11K
2026-04-07 $9.90 $9.94 0.40% 182.81K
2026-04-06 $9.99 $9.90 -0.90% 175.7K
2026-04-02 $9.61 $9.95 3.54% 133.8K
2026-04-01 $9.50 $9.98 5.05% 266K
2026-03-31 $9.08 $9.38 3.30% 124.61K
2026-03-30 $9.48 $9.07 -4.32% 208.4K
2026-03-27 $9.45 $9.53 0.85% 101.11K
2026-03-26 $9.80 $9.62 -1.84% 120.4K
2026-03-25 $9.51 $9.97 4.84% 301.38K
2026-03-24 $9.15 $9.36 2.30% 123.13K
2026-03-23 $9.49 $9.26 -2.42% 98000
2026-03-20 $9.50 $9.32 -1.89% 107.16K
2026-03-19 $8.92 $9.48 6.28% 194.36K
2026-03-18 $9.05 $9.25 2.21% 218.32K
2026-03-17 $9.00 $9.07 0.78% 453.5K
2026-03-16 $9.17 $9.00 -1.85% 115.15K
2026-03-13 $8.96 $9.00 0.45% 263.81K
2026-03-12 $9.36 $8.91 -4.81% 193.42K
2026-03-11 $9.31 $9.36 0.54% 282.65K
2026-03-10 $8.53 $9.29 8.91% 343.34K
2026-03-09 $8.31 $8.57 3.13% 197.33K
2026-03-06 $8.50 $8.71 2.47% 172.7K