NASDAQ:QUIK | Historical Stock Price | QUICKLOGIC Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-10-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.31$6.81$20.07$59.18$174.49$514.501999-10-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$39.76$39.7612,021——
2004-12-30$36.68$36.684,564——
2004-12-29$36.68$36.6811,543——
2004-12-28$36.82$36.8213,050——
2004-12-27$38.22$38.225,079——
2004-12-23$37.80$37.804,200——
2004-12-22$36.68$36.687,793——
2004-12-21$36.96$36.964,236——
2004-12-20$37.80$37.806,936——
2004-12-17$37.24$37.248,793——
2004-12-16$36.40$36.4015,029——
2004-12-15$36.54$36.543,486——
2004-12-14$36.40$36.404,686——
2004-12-13$36.26$36.264,000——
2004-12-10$35.70$35.704,814——
2004-12-09$35.70$35.704,393——
2004-12-08$36.82$36.824,036——
2004-12-07$38.36$38.368,971——
2004-12-06$36.26$36.262,800——
2004-12-03$37.80$37.805,343——
2004-12-02$39.06$39.0638,779——
2004-12-01$34.44$34.4411,321——
2004-11-30$34.16$34.163,693——
2004-11-29$34.30$34.305,207——
2004-11-26$34.16$34.16771——
2004-11-24$34.30$34.306,193——
2004-11-23$34.02$34.023,486——
2004-11-22$34.16$34.165,300——
2004-11-19$33.88$33.882,457——
2004-11-18$34.02$34.022,414——
2004-11-17$33.60$33.609,793——
2004-11-16$33.46$33.468,800——
2004-11-15$33.18$33.1812,043——
2004-11-12$33.88$33.8810,600——
2004-11-11$34.86$34.8689,171——
2004-11-10$35.42$35.422,221——
2004-11-09$35.42$35.421,471——
2004-11-08$35.84$35.843,186——
2004-11-05$35.98$35.984,400——
2004-11-04$35.42$35.428,236——
2004-11-03$35.56$35.569,100——
2004-11-02$35.56$35.566,393——
2004-11-01$36.40$36.4013,914——
2004-10-29$38.78$38.785,964——
2004-10-28$38.50$38.5018,964——
2004-10-27$35.84$35.849,693——
2004-10-26$34.44$34.441,379——
2004-10-25$34.72$34.722,171——
2004-10-22$34.02$34.027,757——
2004-10-21$34.58$34.582,493——
2004-10-20$33.32$33.321,564——
2004-10-19$34.02$34.022,107——
2004-10-18$32.20$32.203,643——
2004-10-15$32.90$32.908,293——
2004-10-14$32.90$32.901,207——
2004-10-13$34.72$34.721,857——
2004-10-12$33.60$33.604,357——
2004-10-11$33.46$33.461,150——
2004-10-08$33.60$33.601,064——
2004-10-07$33.60$33.603,564——
2004-10-06$34.30$34.302,207——
2004-10-05$35.56$35.561,057——
2004-10-04$34.86$34.861,457——
2004-10-01$34.72$34.724,457——
2004-09-30$33.60$33.604,543——
2004-09-29$34.02$34.021,786——
2004-09-28$33.60$33.609,786——
2004-09-27$33.60$33.604,093——
2004-09-24$34.02$34.021,914——
2004-09-23$34.44$34.4410,836——
2004-09-22$35.98$35.982,114——
2004-09-21$36.26$36.261,700——
2004-09-20$36.12$36.124,079——
2004-09-17$36.54$36.548,957——
2004-09-16$38.50$38.502,986——
2004-09-15$39.90$39.901,164——
2004-09-14$40.04$40.042,871——
2004-09-13$39.20$39.204,629——
2004-09-10$37.94$37.949,900——
2004-09-09$36.54$36.543,186——
2004-09-08$35.70$35.702,200——
2004-09-07$35.98$35.982,629——
2004-09-03$37.10$37.101,893——
2004-09-02$38.08$38.085,443——
2004-09-01$36.68$36.683,829——
2004-08-31$36.54$36.543,857——
2004-08-30$37.80$37.805,279——
2004-08-27$40.04$40.044,243——
2004-08-26$38.50$38.501,907——
2004-08-25$37.66$37.661,829——
2004-08-24$36.40$36.4012,707——
2004-08-23$37.80$37.801,193——
2004-08-20$38.64$38.645,807——
2004-08-19$37.80$37.80864——
2004-08-18$38.08$38.082,293——
2004-08-17$36.68$36.688,143——
2004-08-16$38.64$38.646,043——
2004-08-13$38.92$38.922,179——
2004-08-12$36.68$36.682,907——
2004-08-11$37.66$37.668,807——
2004-08-10$37.94$37.945,464——
2004-08-09$39.62$39.622,121——
2004-08-06$40.04$40.046,350——
2004-08-05$41.30$41.303,000——
2004-08-04$43.82$43.822,171——
2004-08-03$44.52$44.521,907——
2004-08-02$45.08$45.082,136——
2004-07-30$46.06$46.065,993——
2004-07-29$43.12$43.121,857——
2004-07-28$42.56$42.562,693——
2004-07-27$44.38$44.382,271——
2004-07-26$44.52$44.526,764——
2004-07-23$47.74$47.748,036——
2004-07-22$47.04$47.0430,693——
2004-07-21$39.62$39.624,707——
2004-07-20$40.60$40.603,579——
2004-07-19$40.18$40.184,736——
2004-07-16$40.04$40.041,279——
2004-07-15$40.04$40.049,007——
2004-07-14$39.90$39.9012,900——
2004-07-13$40.60$40.609,993——
2004-07-12$42.00$42.003,157——
2004-07-09$42.00$42.003,621——
2004-07-08$42.00$42.002,436——
2004-07-07$43.54$43.543,814——
2004-07-06$43.68$43.689,307——
2004-07-02$47.60$47.60986——
2004-07-01$49.00$49.006,193——
2004-06-30$48.86$48.866,614——
2004-06-29$48.58$48.5821,207——
2004-06-28$45.78$45.782,771——
2004-06-25$45.78$45.788,593——
2004-06-24$43.12$43.1217,750——
2004-06-23$43.12$43.128,671——
2004-06-22$41.30$41.302,964——
2004-06-21$40.88$40.885,186——
2004-06-18$42.00$42.009,100——
2004-06-17$41.30$41.30964——
2004-06-16$40.18$40.183,743——
2004-06-15$41.30$41.307,543——
2004-06-14$37.94$37.945,336——
2004-06-10$38.50$38.508,164——
2004-06-09$39.90$39.903,421——
2004-06-08$40.46$40.461,879——
2004-06-07$41.72$41.726,371——
2004-06-04$40.60$40.607,500——
2004-06-03$40.60$40.603,143——
2004-06-02$41.02$41.024,871——
2004-06-01$41.58$41.582,000——
2004-05-28$41.58$41.587,150——
2004-05-27$42.28$42.284,321——
2004-05-26$42.00$42.004,321——
2004-05-25$42.42$42.427,300——
2004-05-24$41.16$41.162,079——
2004-05-21$40.88$40.88943——
2004-05-20$40.46$40.462,536——
2004-05-19$40.60$40.607,143——
2004-05-18$41.72$41.723,357——
2004-05-17$41.72$41.728,636——
2004-05-14$42.14$42.147,193——
2004-05-13$43.82$43.823,757——
2004-05-12$43.68$43.687,829——
2004-05-11$43.68$43.686,721——
2004-05-10$41.86$41.866,979——
2004-05-07$41.86$41.869,571——
2004-05-06$42.28$42.287,450——
2004-05-05$42.56$42.567,986——
2004-05-04$41.86$41.869,657——
2004-05-03$41.02$41.0220,164——
2004-04-30$42.70$42.7017,657——
2004-04-29$45.36$45.3612,036——
2004-04-28$47.60$47.608,750——
2004-04-27$48.44$48.4415,500——
2004-04-26$51.80$51.8010,386——
2004-04-23$52.08$52.0814,279——
2004-04-22$47.46$47.4629,286——
2004-04-21$51.52$51.528,943——
2004-04-20$51.94$51.949,236——
2004-04-19$54.32$54.326,779——
2004-04-16$54.46$54.466,586——
2004-04-15$56.42$56.427,521——
2004-04-14$56.42$56.423,700——
2004-04-13$58.52$58.528,400——
2004-04-12$59.08$59.088,036——
2004-04-08$59.22$59.2214,200——
2004-04-07$57.96$57.969,500——
2004-04-06$59.64$59.6412,243——
2004-04-05$60.62$60.6226,350——
2004-04-02$56.28$56.289,171——
2004-04-01$53.06$53.067,764——
2004-03-31$53.34$53.343,629——
2004-03-30$54.04$54.043,336——
2004-03-29$55.30$55.3011,600——
2004-03-26$54.74$54.7413,664——
2004-03-25$49.00$49.006,571——
2004-03-24$47.60$47.6037,300——
2004-03-23$48.30$48.3015,950——
2004-03-22$45.78$45.7844,571——
2004-03-19$50.40$50.404,364——
2004-03-18$50.96$50.969,514——
2004-03-17$51.52$51.528,000——
2004-03-16$50.12$50.1210,471——
2004-03-15$50.26$50.2614,486——
2004-03-12$52.92$52.9212,064——
2004-03-11$50.40$50.4015,164——
2004-03-10$52.50$52.508,179——
2004-03-09$52.50$52.5013,736——
2004-03-08$54.04$54.0413,529——
2004-03-05$55.02$55.0212,207——
2004-03-04$56.00$56.0041,929——
2004-03-03$56.00$56.005,114——
2004-03-02$56.28$56.2816,014——
2004-03-01$56.00$56.0010,943——
2004-02-27$53.20$53.209,279——
2004-02-26$54.32$54.324,443——
2004-02-25$53.62$53.629,493——
2004-02-24$51.80$51.8015,636——
2004-02-23$52.50$52.5024,157——
2004-02-20$53.20$53.2026,336——
2004-02-19$54.60$54.6018,264——
2004-02-18$55.86$55.8620,521——
2004-02-17$56.98$56.9813,657——
2004-02-13$57.26$57.2616,636——
2004-02-12$58.80$58.8018,236——
2004-02-11$62.30$62.3037,657——
2004-02-10$59.08$59.0833,429——
2004-02-09$57.26$57.2619,114——
2004-02-06$56.42$56.4225,693——
2004-02-05$55.58$55.5814,357——
2004-02-04$53.20$53.2045,350——
2004-02-03$56.70$56.7029,943——
2004-02-02$58.38$58.3825,357——
2004-01-30$58.38$58.3860,450——
2004-01-29$57.54$57.54202,957——
2004-01-28$78.54$78.5419,343——
2004-01-27$83.30$83.3036,736——
2004-01-26$85.54$85.5437,436——
2004-01-23$79.10$79.1030,864——
2004-01-22$82.04$82.0468,593——
2004-01-21$79.52$79.5250,807——
2004-01-20$81.90$81.90129,343——
2004-01-16$68.60$68.6027,579——
2004-01-15$68.60$68.6012,179——
2004-01-14$68.88$68.8813,300——
2004-01-13$69.30$69.309,586——
2004-01-12$71.12$71.1210,136——
2004-01-09$70.00$70.0017,443——
2004-01-08$70.70$70.7026,879——
2004-01-07$72.80$72.8055,736——
2004-01-06$68.04$68.0437,093——
2004-01-05$66.36$66.3627,229——
2004-01-02$67.20$67.2013,300——