MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QUIK — QuickLogic Corp
NasdaqQuickLogic Corp
$11.19
-0.30(-2.61%)
- O
- 11.24
- H
- 11.27
- L
- 10.96
- V
- 166.36K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$11.19
Period Return+109.55%
Period High$24.33
Period Low$4.80
Avg Daily Volume268.3K
Total Trading Days365
QUIK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $11.24 | $11.27 | $10.96 | $11.19 | $-0.30 | -2.61% | 166,365 | $11.12 | $10.96 $11.27 |
| Oct 6, 2026 | $11.76 | $11.76 | $11.38 | $11.49 | $-0.16 | -1.37% | 148,678 | $11.50 | $11.38 $11.76 |
| Oct 5, 2026 | $11.81 | $11.81 | $11.48 | $11.65 | $-0.22 | -1.85% | 185,493 | $11.63 | $11.48 $11.81 |
| Oct 2, 2026 | $11.97 | $12.18 | $11.84 | $11.87 | +$0.21 | +1.80% | 193,043 | $11.98 | $11.84 $12.18 |
| Oct 1, 2026 | $11.42 | $12.04 | $11.24 | $11.66 | +$0.30 | +2.64% | 234,418 | $11.64 | $11.24 $12.04 |
| Sep 30, 2026 | $11.26 | $11.43 | $11.11 | $11.36 | +$0.17 | +1.52% | 193,910 | $11.32 | $11.11 $11.43 |
| Sep 29, 2026 | $11.08 | $11.35 | $10.86 | $11.19 | +$0.28 | +2.57% | 186,887 | $11.18 | $10.86 $11.35 |
| Sep 28, 2026 | $10.96 | $11.10 | $10.76 | $10.91 | $-0.05 | -0.46% | 154,784 | $10.94 | $10.76 $11.10 |
| Sep 25, 2026 | $11.03 | $11.16 | $10.84 | $10.96 | $-0.03 | -0.27% | 149,263 | $10.99 | $10.84 $11.16 |
| Sep 24, 2026 | $11.01 | $11.25 | $10.68 | $10.99 | $-0.24 | -2.14% | 174,690 | $10.91 | $10.68 $11.25 |
| Sep 23, 2026 | $10.91 | $11.24 | $10.62 | $11.23 | +$0.25 | +2.28% | 229,699 | $10.97 | $10.62 $11.24 |
| Sep 22, 2026 | $10.73 | $11.03 | $10.73 | $10.98 | +$0.24 | +2.23% | 370,498 | $10.91 | $10.73 $11.03 |
| Sep 21, 2026 | $10.23 | $10.78 | $9.94 | $10.74 | +$0.02 | +0.19% | 268,433 | $10.55 | $9.94 $10.78 |
| Sep 18, 2026 | $10.51 | $10.77 | $10.50 | $10.72 | +$0.20 | +1.90% | 255,792 | $10.67 | $10.50 $10.77 |
| Sep 17, 2026 | $10.32 | $10.65 | $10.24 | $10.52 | +$0.51 | +5.09% | 315,519 | $10.43 | $10.24 $10.65 |
| Sep 16, 2026 | $10.25 | $10.31 | $9.73 | $10.01 | $-0.19 | -1.86% | 315,064 | $9.98 | $9.73 $10.31 |
| Sep 15, 2026 | $10.44 | $10.46 | $10.11 | $10.20 | $-0.13 | -1.26% | 203,110 | $10.18 | $10.11 $10.46 |
| Sep 14, 2026 | $10.28 | $10.58 | $10.23 | $10.33 | $-0.49 | -4.53% | 264,371 | $10.39 | $10.23 $10.58 |
| Sep 11, 2026 | $10.76 | $11.08 | $10.74 | $10.82 | +$0.09 | +0.84% | 157,094 | $10.84 | $10.74 $11.08 |
| Sep 10, 2026 | $10.49 | $10.79 | $10.41 | $10.73 | +$0.00 | +0.00% | 319,721 | $10.71 | $10.41 $10.79 |
| Sep 9, 2026 | $11.02 | $11.02 | $10.63 | $10.73 | $-0.22 | -2.01% | 216,617 | $10.76 | $10.63 $11.02 |
| Sep 8, 2026 | $10.93 | $11.23 | $10.81 | $10.95 | +$0.19 | +1.77% | 225,311 | $11.02 | $10.81 $11.23 |
| Sep 4, 2026 | $10.67 | $10.92 | $10.61 | $10.76 | +$0.15 | +1.41% | 182,017 | $10.75 | $10.61 $10.92 |
| Sep 3, 2026 | $10.49 | $10.86 | $10.28 | $10.61 | +$0.11 | +1.05% | 210,607 | $10.62 | $10.28 $10.86 |
| Sep 2, 2026 | $10.58 | $10.62 | $10.30 | $10.50 | $-0.06 | -0.57% | 255,943 | $10.46 | $10.30 $10.62 |
| Sep 1, 2026 | $10.50 | $10.59 | $10.25 | $10.56 | $-0.17 | -1.58% | 286,909 | $10.49 | $10.25 $10.59 |
| Aug 31, 2026 | $10.83 | $10.91 | $10.63 | $10.73 | $-0.08 | -0.74% | 225,378 | $10.73 | $10.63 $10.91 |
| Aug 28, 2026 | $11.20 | $11.28 | $10.81 | $10.81 | $-0.51 | -4.51% | 213,517 | $10.94 | $10.81 $11.28 |
| Aug 27, 2026 | $11.39 | $11.48 | $11.19 | $11.32 | +$0.16 | +1.43% | 153,761 | $11.30 | $11.19 $11.48 |
| Aug 26, 2026 | $11.38 | $11.48 | $11.06 | $11.16 | $-0.21 | -1.85% | 147,812 | $11.19 | $11.06 $11.48 |