Free Trial

QuickLogic (QUIK) Stock Chart & Stock Price History

→ Biotech's Best Kept Secret: Potential 46,751% Gain (From Behind the Markets) (Ad)
Free QUIK Stock Alerts
$12.95
-0.01 (-0.08%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

QuickLogic Stock Price Performance

5 Day
Performance
-2.26%
1 Month
Performance
-3.57%
3 Month
Performance
-19.91%
6 Month
Performance
+8.73%
Year-To-Date
Performance
-6.57%
1 Year
Performance
+118.01%
Receive QUIK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for QuickLogic and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Biotech's Best Kept Secret: Potential 46,751% Gain
The world's #1 biotech investor has been praising this stock since it was just $18.56. Even though it's rocketed 266% this year, he's now recommending a different biotech entirely!
Get the name of the stock here >>>

QUIK Stock Chart for Sunday, June, 2, 2024

QUIK Chart by TradingView

QuickLogic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$12.96$12.95
-0.08%		$13.29$12.62143,641 shs$186.74 million
05/30/2024$13.38$12.96
-3.14%		$13.56$12.83176,246 shs$186.88 million
05/29/2024$13.25$13.38
+0.98%		$13.68$12.89239,848 shs$192.94 million
05/28/2024$12.65$13.25
+4.74%		$13.74$12.77325,431 shs$191.07 million
05/27/2024$12.65$12.65$12.88$11.75394,800 shs$182.46 million
05/24/2024$11.74$12.65
+7.75%		$12.88$11.75394,866 shs$182.41 million
05/23/2024$11.90$11.74
-1.34%		$12.48$11.66251,251 shs$169.29 million
05/22/2024$11.43$11.90
+4.11%		$12.17$11.44227,692 shs$171.60 million
05/21/2024$11.67$11.43
-2.06%		$11.63$11.31167,165 shs$164.82 million
05/20/2024$11.94$11.67
-2.26%		$11.99$11.63225,250 shs$168.28 million
05/17/2024$12.10$11.94
-1.32%		$12.37$11.76226,571 shs$171.70 million
05/16/2024$12.47$12.10
-2.97%		$12.66$12.09250,824 shs$174.00 million
05/15/2024$12.11$12.47
+2.97%		$12.78$12.06398,741 shs$179.32 million
05/14/2024$12.56$12.11
-3.58%		$12.86$11.30653,498 shs$174.14 million
05/13/2024$12.48$12.56
+0.64%		$12.82$12.30417,160 shs$180.61 million
05/10/2024$12.63$12.48
-1.19%		$12.96$12.28233,918 shs$179.43 million
05/09/2024$12.99$12.63
-2.77%		$13.20$12.59202,712 shs$181.58 million
05/08/2024$13.35$12.99
-2.70%		$13.25$12.51234,904 shs$186.76 million
05/07/2024$14.27$13.35
-6.45%		$14.40$13.16232,069 shs$191.97 million
05/06/2024$13.92$14.27
+2.51%		$14.51$14.00153,438 shs$205.20 million
05/03/2024$13.43$13.92
+3.65%		$14.22$13.50210,882 shs$200.17 million
05/02/2024$14.11$13.43
-4.82%		$14.16$13.23418,963 shs$193.12 million
05/01/2024$15.46$14.11
-8.73%		$15.43$13.78447,170 shs$202.90 million
04/30/2024$15.36$15.46
+0.65%		$16.13$15.14427,659 shs$222.32 million
04/29/2024$14.33$15.36
+7.19%		$15.88$14.26858,151 shs$220.88 million
04/26/2024$13.13$14.33
+9.14%		$14.42$13.30381,144 shs$206.07 million
04/25/2024$12.71$13.13
+3.30%		$13.82$12.47873,414 shs$188.81 million
04/24/2024$12.28$12.71
+3.50%		$12.71$12.11230,511 shs$182.77 million
04/23/2024$11.78$12.28
+4.24%		$12.58$12.00256,496 shs$176.59 million
04/22/2024$11.54$11.78
+2.08%		$11.85$11.44250,469 shs$169.40 million
04/19/2024$12.01$11.54
-3.91%		$12.03$11.50234,611 shs$165.95 million
04/18/2024$12.48$12.01
-3.77%		$12.67$11.85280,168 shs$172.70 million
04/17/2024$12.71$12.48
-1.81%		$12.77$12.39224,823 shs$179.46 million
04/16/2024$12.79$12.71
-0.63%		$12.79$12.55134,719 shs$182.77 million
04/15/2024$13.13$12.79
-2.59%		$13.35$12.66278,494 shs$183.92 million
04/12/2024$13.86$13.13
-5.27%		$13.76$13.12237,284 shs$188.81 million
04/11/2024$13.83$13.86
+0.22%		$13.93$13.63180,763 shs$199.31 million
04/10/2024$14.01$13.83
-1.28%		$14.03$13.66177,048 shs$198.88 million
04/09/2024$14.03$14.01
-0.14%		$14.22$13.81197,741 shs$201.42 million
04/08/2024$14.28$14.03
-1.75%		$14.36$13.76294,638 shs$201.75 million
Biotech's Best Kept Secret: Potential 46,751% Gain (Ad)

The world's #1 biotech investor has been praising this stock since it was just $18.56. Even though it's rocketed 266% this year, he's now recommending a different biotech entirely!

Get the name of the stock here >>>
04/05/2024$14.82$14.28
-3.64%		$14.75$13.75383,661 shs$205.35 million
04/04/2024$15.13$14.82
-2.05%		$15.52$14.80248,302 shs$213.11 million
04/03/2024$15.43$15.13
-1.94%		$15.49$15.00276,167 shs$217.57 million
04/02/2024$16.11$15.43
-4.22%		$15.68$14.96293,177 shs$221.88 million
04/01/2024$16.03$16.11
+0.50%		$16.42$15.81227,329 shs$231.66 million
03/29/2024$16.03$16.03$16.21$15.70512,525 shs$226.02 million
03/28/2024$15.70$16.03
+2.10%		$16.21$15.70444,388 shs$226.02 million
03/27/2024$15.98$15.70
-1.75%		$16.11$15.55180,179 shs$221.37 million
03/26/2024$15.99$15.98
-0.06%		$16.44$15.63278,100 shs$225.32 million
03/25/2024$16.49$15.99
-3.03%		$16.50$15.49431,470 shs$225.46 million
03/22/2024$16.34$16.49
+0.95%		$16.89$16.35277,899 shs$232.51 million
03/21/2024$17.06$16.34
-4.25%		$17.58$16.06463,977 shs$230.32 million
03/20/2024$16.59$17.06
+2.83%		$17.22$16.24418,477 shs$240.55 million
03/19/2024$19.14$16.59
-13.32%		$19.03$16.50812,602 shs$233.92 million
03/18/2024$17.61$19.14
+8.69%		$20.75$18.001.15 million shs$269.87 million
03/15/2024$17.44$17.61
+0.97%		$18.30$17.25397,536 shs$248.30 million
03/14/2024$17.19$17.44
+1.45%		$18.60$17.38500,297 shs$245.90 million
03/13/2024$17.66$17.19
-2.66%		$18.38$17.16349,538 shs$242.38 million
03/12/2024$16.82$17.66
+4.99%		$17.77$16.66184,230 shs$249.01 million
03/11/2024$17.00$16.82
-1.06%		$17.04$15.86198,362 shs$237.16 million
03/08/2024$16.96$17.00
+0.24%		$18.12$16.80296,462 shs$239.70 million
03/07/2024$16.72$16.96
+1.44%		$17.40$16.48283,232 shs$235.91 million
03/06/2024$16.10$16.72
+3.85%		$17.00$15.86226,331 shs$232.58 million
03/05/2024$16.84$16.10
-4.39%		$16.92$15.79194,162 shs$223.95 million
03/04/2024$16.17$16.84
+4.14%		$17.25$16.12405,100 shs$234.24 million
03/01/2024$14.92$16.17
+8.38%		$16.25$14.92496,233 shs$224.93 million

Related Companies:
This page (NASDAQ:QUIK) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
How Biden has already won 2024
Porter & Company
This unknown company solves the biggest issue with AI
Manward Press