QuickLogic Stock Price History (NASDAQ:QUIK)

Add to My Stocks
$1.25 $0.13 (9.42%) QUIK stock closing price May 22, 2017 (Closing)

QuickLogic stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with QuickLogic price to earnings ratio data. The QuickLogic stock price history chart shows that the stock price reached a high of 6.65 on 06 Jan, 2011, and a low of 0.51 on 06 Jan, 2011 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-05-221.371.391.221.25947282N/A7.38
2017-05-191.361.411.361.38274611N/A8.15
2017-05-181.361.451.351.35343237N/A7.97
2017-05-171.351.381.331.35362538N/A7.97
2017-05-161.411.431.351.35483755N/A7.97
2017-05-151.481.501.381.40588484N/A8.27
2017-05-121.521.531.461.48354912N/A8.80
2017-05-111.551.561.351.521117568N/A9.03
2017-05-101.641.671.581.67250969N/A9.93
2017-05-091.581.611.581.60162478N/A9.51
2017-05-081.671.671.541.58251273N/A9.39
2017-05-051.601.681.581.67194747N/A9.93
2017-05-041.601.621.521.59187145N/A9.45
2017-05-031.651.651.581.61242633N/A9.57
2017-05-021.701.701.641.66136350N/A9.87
2017-05-011.701.741.681.68178007N/A9.99
2017-04-281.721.741.661.69306131N/A10.02
2017-04-271.601.741.601.72551966N/A10.22
2017-04-261.631.661.561.60347285N/A9.51
2017-04-251.561.721.561.63348838N/A9.69
2017-04-241.551.571.511.56189246N/A9.27
2017-04-211.551.571.491.55673937N/A9.21
2017-04-201.571.611.541.55300032N/A9.21
2017-04-191.581.621.561.56128332N/A9.27
2017-04-181.571.631.571.57207657N/A9.33
2017-04-171.571.601.521.56450798N/A9.27
2017-04-131.571.601.541.57456091N/A9.33
2017-04-121.561.591.561.57436905N/A9.33
2017-04-111.641.661.561.56751116N/A9.27
2017-04-101.721.751.631.63553717N/A9.69
2017-04-071.601.741.601.70727203N/A10.08
2017-04-061.601.641.581.61693161N/A9.57
2017-04-051.671.691.571.59716108N/A9.45
2017-04-041.731.751.651.66428941N/A9.87
2017-04-031.791.801.691.72713942N/A10.22
2017-03-311.821.831.761.78709778N/A10.58
2017-03-301.871.871.771.81635004N/A10.76
2017-03-291.991.991.821.85666394N/A11.00
2017-03-281.922.001.781.961257976N/A11.65
2017-03-271.912.001.781.91916516N/A11.35
2017-03-241.681.951.661.921591354N/A11.41
2017-03-231.671.741.561.719896244N/A10.16
2017-03-221.871.921.781.801333708N/A10.70
2017-03-212.102.121.831.872075056N/A11.12
2017-03-202.142.201.952.091201844N/A12.42
2017-03-172.262.382.212.34786496N/A13.91
2017-03-162.272.302.202.24320508N/A13.31
2017-03-152.272.322.202.26624556N/A13.43
2017-03-142.152.362.152.24728504N/A13.31
2017-03-132.072.202.072.14301411N/A12.72
2017-03-102.002.232.002.07539442N/A12.30
2017-03-092.102.482.002.041663346N/A12.13
2017-03-081.882.181.842.171416634N/A12.90
2017-03-071.631.891.611.86825004N/A11.06
2017-03-061.591.641.591.64175962N/A9.75
2017-03-031.601.621.571.62149026N/A9.63
2017-03-021.621.631.581.60162884N/A9.51
2017-03-011.571.621.531.60107609N/A9.51
2017-02-281.651.651.571.57154143N/A9.33
2017-02-271.541.631.541.62174586N/A9.63
2017-02-241.541.581.531.5596203N/A9.21
2017-02-231.601.601.501.55261719N/A9.21
2017-02-221.621.631.571.59158423N/A9.45
2017-02-211.601.651.601.61300207N/A9.57
2017-02-200.000.000.001.670N/AN/A
2017-02-171.561.671.561.67262819N/A9.93
2017-02-161.751.761.571.58569931N/A9.39
2017-02-151.651.751.651.67449816N/A9.35
2017-02-141.631.671.601.63207543N/A9.12
2017-02-131.631.631.581.63204472N/A9.12
2017-02-101.591.631.581.62137500N/A9.07
2017-02-091.581.621.561.60143428N/A8.93
2017-02-081.641.661.561.57251174N/A8.79
2017-02-071.661.701.591.61376485N/A9.01
2017-02-061.591.751.581.68845171N/A9.40
2017-02-031.501.551.471.54147468N/A8.62
2017-02-021.501.501.451.50130359N/A8.40
2017-02-011.501.501.461.50110741N/A8.40
2017-01-311.381.501.381.50140493N/A8.40
2017-01-301.431.471.381.38155071N/A7.72
2017-01-271.461.481.431.4679648N/A8.17
2017-01-261.421.461.421.4398614N/A8.00
2017-01-251.561.571.411.42366910N/A7.95
2017-01-241.501.561.441.55654709N/A8.65
2017-01-231.431.501.411.49278450N/A8.34
2017-01-201.371.431.361.41207834N/A7.89
2017-01-191.281.381.241.37219555N/A7.67
2017-01-181.251.291.241.28146910N/A7.16
2017-01-171.221.281.191.26147536N/A7.05
Get more Data

QuickLogic Stock 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 Historical Prices: Past 5 years

Max Stock Price 5.54 Apr 02,2014
Min Stock Price 0.76 Sep 26,2016
Avg Stock Price 2.31

QuickLogic Historical PS ratio: Past 5 years

Max PS Ratio 13.91 Mar 17,2017
Min PS Ratio 2.73 Jul 27,2015
Avg PS Ratio 5.94

QUIK Industry Peers

Company Price Change (%)
Gigpeak (GIG)3.070.01 (0.32%)
Pixelworks (PXLW)5.350.13 (2.37%)
Xilinx (XLNX)67.520.85 (1.27%)
Lattice Semiconductor (LSCC)6.950.04 (0.57%)
Altera (ALTR)53.960 (0%)
Intel (INTC)35.770.37 (1.05%)
Microsemi (MSCC)48.360.2 (0.42%)

We provide QuickLogic historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick QuickLogic stock analysis. The price movement is easily depicted in the QuickLogic stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 1.38 and 274611 shares of QUIK were traded on 19 May, 2017. The company's P/S ratio was at a high of 13.91 on 17 Mar, 2017 according to our QuickLogic stock market history data. .