QuickLogic Stock Price History, QUIK Historical Prices

Add to My Stocks
$1.12 $0.01 (0.88%) QUIK stock closing price Jul 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download QuickLogic stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and QuickLogic P/E ratio data for the stock. The stock price was at a 5 year high of $5.54 on Apr 02, 2014 as seen from QuickLogic stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-18 1.11 1.13 1.1 1.12 90,097 - 7.69
2018-07-17 1.15 1.15 1.11 1.13 74,709 - 7.76
2018-07-12 1.15 1.16 1.1 1.14 322,000 - 7.82
2018-07-11 1.17 1.18 1.14 1.15 166,999 - 7.89
2018-07-10 1.19 1.21 1.14 1.17 219,519 - 8.03
2018-07-09 1.18 1.22 1.16 1.19 213,112 - 8.17
2018-07-06 1.17 1.18 1.15 1.17 140,632 - 8.03
2018-07-05 1.15 1.17 1.13 1.17 71,793 - 8.03
2018-07-03 1.16 1.16 1.12 1.15 83,728 - 7.89
2018-07-02 1.15 1.18 1.14 1.16 153,503 - 7.96
2018-06-29 1.14 1.15 1.14 1.15 45,130 - 7.89
2018-06-28 1.15 1.16 1.13 1.15 103,726 - 7.89
2018-06-27 1.19 1.19 1.11 1.14 217,371 - 7.82
2018-06-26 1.14 1.2 1.13 1.19 171,766 - 8.17
2018-06-25 1.18 1.2 1.13 1.15 262,941 - 7.89
2018-06-22 1.2 1.2 1.15 1.16 176,409 - 7.96
2018-06-21 1.19 1.2 1.14 1.19 156,246 - 8.17
2018-06-20 1.13 1.21 1.13 1.2 255,415 - 8.24
2018-06-19 1.21 1.24 1.13 1.14 214,820 - 7.82
2018-06-18 1.26 1.26 1.16 1.21 271,104 - 8.3
2018-06-15 1.14 1.31 1.11 1.27 998,607 - 8.72
2018-06-14 1.15 1.17 1.13 1.15 157,616 - 7.89
2018-06-13 1.16 1.18 1.14 1.15 221,604 - 7.89
2018-06-12 1.15 1.18 1.14 1.17 158,004 - 8
2018-06-11 1.17 1.18 1.14 1.14 338,667 - 7.82
2018-06-08 1.18 1.19 1.15 1.16 205,899 - 7.96
2018-06-07 1.18 1.2 1.16 1.18 139,557 - 8.1
2018-06-06 1.19 1.2 1.14 1.17 330,039 - 8.03
2018-06-05 1.17 1.22 1.16 1.19 319,451 - 8.17
2018-06-04 1.25 1.3 1.15 1.17 316,671 - 8.03
2018-06-01 1.2 1.25 1.2 1.25 464,291 - 8.58
2018-05-31 1.26 1.28 1.19 1.2 376,970 - 8.24
2018-05-30 1.25 1.3 1.22 1.25 298,634 - 8.58
2018-05-29 1.26 1.3 1.2 1.25 439,710 - 8.58
2018-05-28 0 0 0 1.24 0 - -
2018-05-25 1.14 1.26 1.12 1.24 2,104,063 - 8.51
2018-05-24 1.1 1.13 1.05 1.08 5,505,652 - 7.41
2018-05-23 1.59 1.59 1.54 1.56 85,076 - 10.71
2018-05-22 1.64 1.65 1.56 1.59 132,729 - 10.91
2018-05-21 1.59 1.71 1.59 1.65 121,499 - 11.32
2018-05-18 1.6 1.62 1.58 1.59 68,436 - 10.91
2018-05-17 1.64 1.7 1.62 1.64 93,123 - 11.22
2018-05-16 1.7 1.72 1.62 1.64 94,444 - 11.26
2018-05-15 1.69 1.71 1.64 1.69 143,859 - 11.6
2018-05-14 1.58 1.75 1.56 1.75 576,515 - 12.01
2018-05-11 1.55 1.61 1.55 1.58 140,953 - 10.84
2018-05-10 1.55 1.6 1.49 1.54 288,527 - 10.57
2018-05-09 1.5 1.55 1.47 1.49 295,213 - 9.85
2018-05-08 1.45 1.5 1.45 1.5 53,615 - 9.92
2018-05-07 1.49 1.51 1.44 1.45 76,242 - 9.59
2018-05-04 1.47 1.51 1.46 1.49 97,049 - 9.85
2018-05-03 1.46 1.51 1.41 1.47 115,316 - 9.72
2018-05-02 1.41 1.46 1.41 1.45 57,094 - 9.59
2018-05-01 1.39 1.43 1.38 1.42 31,169 - 9.39
2018-04-30 1.4 1.42 1.35 1.39 82,097 - 9.19
2018-04-27 1.41 1.43 1.36 1.4 82,429 - 9.26
2018-04-26 1.39 1.45 1.39 1.4 73,083 - 9.26
2018-04-25 1.41 1.49 1.37 1.38 173,313 - 9.13
2018-04-24 1.48 1.48 1.39 1.41 232,013 - 9.32
2018-04-23 1.52 1.52 1.47 1.49 186,888 - 9.85
2018-04-20 1.52 1.56 1.51 1.52 109,828 - 10.05
2018-04-19 1.63 1.63 1.51 1.53 98,470 - 10.12
2018-04-18 1.53 1.65 1.42 1.62 155,127 - 10.71
2018-04-17 1.45 1.58 1.43 1.53 169,609 - 10.12
2018-04-16 1.38 1.48 1.36 1.43 171,928 - 9.46
2018-04-13 1.4 1.41 1.33 1.38 151,963 - 9.13
2018-04-12 1.44 1.45 1.39 1.4 92,476 - 9.26
2018-04-11 1.41 1.45 1.4 1.43 86,680 - 9.46
2018-04-10 1.39 1.43 1.39 1.4 111,391 - 9.26
2018-04-09 1.45 1.45 1.37 1.37 143,216 - 9.06
2018-04-06 1.46 1.47 1.41 1.45 95,766 - 9.59
2018-04-05 1.44 1.47 1.43 1.46 116,160 - 9.66
2018-04-04 1.42 1.46 1.37 1.44 303,085 - 9.52
2018-04-03 1.48 1.5 1.4 1.43 246,211 - 9.46
2018-04-02 1.55 1.57 1.46 1.49 179,444 - 9.85
2018-03-30 0 0 0 1.52 0 - -
2018-03-29 1.48 1.57 1.46 1.52 99,440 - 10.05
2018-03-28 1.52 1.55 1.46 1.48 320,257 - 9.79
2018-03-27 1.57 1.58 1.51 1.53 177,215 - 10.12
2018-03-26 1.59 1.59 1.55 1.57 158,562 - 10.38
2018-03-23 1.64 1.64 1.55 1.59 417,748 - 10.51
2018-03-22 1.62 1.67 1.6 1.63 200,487 - 10.78
2018-03-21 1.62 1.63 1.6 1.62 191,106 - 10.71
2018-03-20 1.65 1.65 1.61 1.62 114,016 - 10.71
2018-03-19 1.64 1.65 1.6 1.65 154,835 - 10.91
2018-03-16 1.62 1.66 1.61 1.66 190,418 - 10.98
2018-03-15 1.64 1.64 1.6 1.63 192,734 - 10.75
2018-03-14 1.67 1.67 1.62 1.63 183,929 - 10.75
2018-03-13 1.71 1.71 1.65 1.67 188,681 - 11.04
Get more Data

QuickLogic Stock History Chart

View QUIK PE ratio, PS ratio stocks charts and compare with peers.
QUIK Chart
Note: Compare QuickLogic stock price history with the index and industry peers.

QuickLogic Stock Price History: Past 5 years

Max Stock Price5.54Apr 02,2014
Min Stock Price0.76Sep 26,2016
Avg Stock Price2.11

QuickLogic Historical PS ratio: Past 5 years

Max PS Ratio14.48Jan 31,2018
Min PS Ratio2.73Jul 27,2015
Avg PS Ratio6.81

QUIK Industry Peers

Company Price Change (%)
Sequans Communications (SQNS)1.960.01 (0.51%)
Pixelworks (PXLW)3.490.07 (1.97%)
Intel (INTC)51.720.03 (0.06%)
Microsemi (MSCC)68.740 (0%)
Atmel (ATML)8.140.02 (0.25%)
Stmicroelectronics (STM)23.720.48 (2.07%)
Texas Instruments (TXN)115.680.12 (0.1%)

QuickLogic share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in QuickLogic stock analysis. QuickLogic stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. QUIK stock saw a high of $1.13, and a low of $1.1 on last trading day. The average P/S ratio was 6.81 as can be seen from QuickLogic stock history.