NASDAQ:QUIK
QuickLogic Corporation Stock Price (Quote)
$14.11
-1.35 (-8.73%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.44 | $16.42 | Wednesday, 1st May 2024 QUIK stock ended at $14.11. This is 8.73% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 11.97% from a day low at $13.78 to a day high of $15.43. |
| 90 days | $11.05 | $20.75 | |
| 52 weeks | $5.10 | $20.75 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $15.37 | $15.43 | $13.78 | $14.11 | 446 633 |
| Apr 30, 2024 | $15.37 | $16.13 | $15.14 | $15.46 | 427 016 |
| Apr 29, 2024 | $14.50 | $15.88 | $14.26 | $15.37 | 857 439 |
| Apr 26, 2024 | $13.50 | $14.42 | $13.30 | $14.33 | 381 061 |
| Apr 25, 2024 | $12.53 | $13.82 | $12.47 | $13.13 | 873 307 |
| Apr 24, 2024 | $12.57 | $12.71 | $12.11 | $12.71 | 230 411 |
| Apr 23, 2024 | $12.00 | $12.58 | $12.00 | $12.28 | 256 283 |
| Apr 22, 2024 | $11.55 | $11.85 | $11.44 | $11.78 | 249 680 |
| Apr 19, 2024 | $12.03 | $12.03 | $11.50 | $11.54 | 234 336 |
| Apr 18, 2024 | $12.50 | $12.67 | $11.85 | $12.01 | 279 987 |
| Apr 17, 2024 | $12.52 | $12.77 | $12.39 | $12.48 | 224 706 |
| Apr 16, 2024 | $12.66 | $12.79 | $12.55 | $12.71 | 133 727 |
| Apr 15, 2024 | $13.20 | $13.35 | $12.66 | $12.79 | 278 400 |
| Apr 12, 2024 | $13.76 | $13.76 | $13.12 | $13.13 | 236 622 |
| Apr 11, 2024 | $13.82 | $13.93 | $13.63 | $13.86 | 180 550 |
| Apr 10, 2024 | $13.75 | $14.03 | $13.66 | $13.83 | 175 499 |
| Apr 09, 2024 | $14.22 | $14.22 | $13.81 | $14.01 | 196 357 |
| Apr 08, 2024 | $14.35 | $14.36 | $13.76 | $14.03 | 294 419 |
| Apr 05, 2024 | $14.75 | $14.75 | $13.75 | $14.28 | 383 632 |
| Apr 04, 2024 | $15.22 | $15.52 | $14.82 | $14.82 | 247 943 |
| Apr 03, 2024 | $15.26 | $15.49 | $15.00 | $15.13 | 275 878 |
| Apr 02, 2024 | $15.55 | $15.68 | $14.96 | $15.43 | 293 017 |
| Apr 01, 2024 | $16.04 | $16.42 | $15.81 | $16.11 | 227 249 |
| Mar 28, 2024 | $15.70 | $16.21 | $15.70 | $16.03 | 434 165 |
| Mar 27, 2024 | $16.05 | $16.11 | $15.55 | $15.70 | 178 942 |
