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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.38$30.3826,650——
2012-12-28$31.50$31.5010,721——
2012-12-27$32.20$32.2010,771——
2012-12-26$33.46$33.466,979——
2012-12-24$33.60$33.607,050——
2012-12-21$34.30$34.3030,643——
2012-12-20$32.76$32.7633,914——
2012-12-19$30.10$30.1022,000——
2012-12-18$28.14$28.1415,850——
2012-12-17$27.44$27.4413,907——
2012-12-14$27.16$27.167,214——
2012-12-13$27.02$27.026,036——
2012-12-12$27.30$27.308,093——
2012-12-11$27.58$27.5814,836——
2012-12-10$27.58$27.589,100——
2012-12-07$27.44$27.445,593——
2012-12-06$28.00$28.007,150——
2012-12-05$27.44$27.449,443——
2012-12-04$28.42$28.426,593——
2012-12-03$28.98$28.989,650——
2012-11-30$28.84$28.847,336——
2012-11-29$29.82$29.825,279——
2012-11-28$29.40$29.4011,771——
2012-11-27$29.40$29.4011,943——
2012-11-26$29.40$29.4015,064——
2012-11-23$27.72$27.724,164——
2012-11-21$27.44$27.4420,293——
2012-11-20$28.14$28.1410,414——
2012-11-19$28.84$28.8412,600——
2012-11-16$27.44$27.4419,564——
2012-11-15$26.32$26.3244,000——
2012-11-14$27.58$27.5832,886——
2012-11-13$29.26$29.2623,857——
2012-11-12$30.66$30.6617,529——
2012-11-09$32.62$32.628,636——
2012-11-08$31.50$31.5011,721——
2012-11-07$32.62$32.6213,400——
2012-11-06$33.18$33.186,064——
2012-11-05$32.76$32.7617,193——
2012-11-02$34.02$34.0213,357——
2012-11-01$35.00$35.0017,171——
2012-10-31$36.68$36.6851,586——
2012-10-26$41.16$41.1613,586——
2012-10-25$40.18$40.187,257——
2012-10-24$38.92$38.923,864——
2012-10-23$40.04$40.046,536——
2012-10-22$39.62$39.624,664——
2012-10-19$40.46$40.4613,507——
2012-10-18$42.00$42.0010,400——
2012-10-17$41.72$41.7212,993——
2012-10-16$39.20$39.203,529——
2012-10-15$39.76$39.765,750——
2012-10-12$37.80$37.8025,079——
2012-10-11$38.22$38.2210,071——
2012-10-10$38.36$38.365,157——
2012-10-09$39.06$39.069,800——
2012-10-08$40.60$40.607,029——
2012-10-05$40.60$40.6012,457——
2012-10-04$40.46$40.466,593——
2012-10-03$40.32$40.326,443——
2012-10-02$40.32$40.324,514——
2012-10-01$40.32$40.3211,864——
2012-09-28$39.20$39.2012,843——
2012-09-27$40.46$40.4611,950——
2012-09-26$39.62$39.6213,171——
2012-09-25$41.02$41.0217,493——
2012-09-24$42.84$42.849,593——
2012-09-21$43.68$43.6828,371——
2012-09-20$45.08$45.0821,171——
2012-09-19$43.12$43.1218,614——
2012-09-18$43.96$43.9614,579——
2012-09-17$44.94$44.948,579——
2012-09-14$45.08$45.0827,664——
2012-09-13$44.80$44.8023,350——
2012-09-12$42.00$42.0020,700——
2012-09-11$41.58$41.5815,429——
2012-09-10$41.30$41.3031,386——
2012-09-07$39.76$39.7625,543——
2012-09-06$41.58$41.5831,036——
2012-09-05$39.34$39.3421,386——
2012-09-04$37.66$37.6625,279——
2012-08-31$37.52$37.5221,457——
2012-08-30$37.10$37.1028,664——
2012-08-29$35.84$35.845,821——
2012-08-28$35.14$35.146,329——
2012-08-27$35.00$35.0047,000——
2012-08-24$32.20$32.2024,250——
2012-08-23$29.26$29.2610,729——
2012-08-22$29.12$29.122,407——
2012-08-21$29.12$29.129,114——
2012-08-20$29.68$29.687,843——
2012-08-17$30.52$30.527,186——
2012-08-16$30.38$30.3818,614——
2012-08-15$28.84$28.8413,093——
2012-08-14$29.68$29.688,679——
2012-08-13$30.52$30.529,193——
2012-08-10$30.94$30.947,979——
2012-08-09$30.38$30.3810,100——
2012-08-08$30.94$30.9411,421——
2012-08-07$32.34$32.3412,064——
2012-08-06$31.78$31.7812,393——
2012-08-03$31.36$31.3613,064——
2012-08-02$30.24$30.2413,314——
2012-08-01$31.50$31.5036,893——
2012-07-31$33.46$33.4645,964——
2012-07-30$34.86$34.868,043——
2012-07-27$35.28$35.2817,100——
2012-07-26$32.90$32.9016,664——
2012-07-25$32.90$32.9015,550——
2012-07-24$33.32$33.327,871——
2012-07-23$33.74$33.7423,086——
2012-07-20$33.04$33.049,429——
2012-07-19$33.32$33.326,514——
2012-07-18$33.88$33.8810,757——
2012-07-17$33.60$33.6011,600——
2012-07-16$32.34$32.346,907——
2012-07-13$34.02$34.027,886——
2012-07-12$33.74$33.7418,307——
2012-07-11$35.98$35.9810,957——
2012-07-10$35.00$35.0014,421——
2012-07-09$35.84$35.8413,200——
2012-07-06$34.86$34.868,386——
2012-07-05$34.86$34.867,164——
2012-07-03$35.42$35.426,114——
2012-07-02$34.30$34.3013,293——
2012-06-29$35.14$35.1424,264——
2012-06-28$34.72$34.7227,929——
2012-06-27$34.30$34.3015,257——
2012-06-26$32.48$32.4810,264——
2012-06-25$31.50$31.5078,614——
2012-06-22$31.78$31.78362,786——
2012-06-21$31.78$31.7860,807——
2012-06-20$32.34$32.3424,029——
2012-06-19$32.20$32.2028,393——
2012-06-18$33.04$33.0422,157——
2012-06-15$32.90$32.9030,907——
2012-06-14$32.34$32.3423,564——
2012-06-13$32.48$32.4813,014——
2012-06-12$31.50$31.5016,743——
2012-06-11$31.22$31.2227,893——
2012-06-08$31.36$31.3627,900——
2012-06-07$31.92$31.9254,557——
2012-06-06$30.52$30.5279,886——
2012-06-05$28.42$28.4266,929——
2012-06-04$30.52$30.5278,864——
2012-06-01$31.78$31.78255,036——
2012-05-31$41.72$41.7220,643——
2012-05-30$43.26$43.2610,643——
2012-05-29$46.62$46.627,514——
2012-05-25$45.22$45.225,129——
2012-05-24$44.80$44.8010,586——
2012-05-23$47.32$47.3218,429——
2012-05-22$43.40$43.408,571——
2012-05-21$44.52$44.5216,929——
2012-05-18$40.46$40.4613,400——
2012-05-17$41.44$41.4413,050——
2012-05-16$44.52$44.5228,136——
2012-05-15$47.18$47.1814,214——
2012-05-14$50.12$50.1210,836——
2012-05-11$49.00$49.0010,607——
2012-05-10$48.72$48.7215,214——
2012-05-09$48.86$48.8617,714——
2012-05-08$48.30$48.3037,136——
2012-05-07$45.92$45.9220,214——
2012-05-04$43.54$43.549,993——
2012-05-03$43.96$43.9615,693——
2012-05-02$42.98$42.9821,629——
2012-05-01$42.00$42.008,214——
2012-04-30$41.86$41.868,571——
2012-04-27$42.14$42.1410,236——
2012-04-26$41.30$41.304,979——
2012-04-25$40.60$40.603,986——
2012-04-24$38.78$38.786,264——
2012-04-23$38.78$38.785,900——
2012-04-20$39.06$39.068,421——
2012-04-19$38.92$38.923,893——
2012-04-18$39.06$39.068,271——
2012-04-17$41.16$41.168,871——
2012-04-16$40.32$40.3211,307——
2012-04-13$40.46$40.468,007——
2012-04-12$41.86$41.8610,621——
2012-04-11$42.56$42.5614,093——
2012-04-10$38.92$38.927,921——
2012-04-09$40.18$40.188,914——
2012-04-05$42.28$42.2811,314——
2012-04-04$41.72$41.7213,507——
2012-04-03$43.26$43.2624,993——
2012-04-02$43.26$43.2649,950——
2012-03-30$38.22$38.2220,157——
2012-03-29$36.54$36.5420,071——
2012-03-28$35.00$35.0012,793——
2012-03-27$35.70$35.709,429——
2012-03-26$35.14$35.146,229——
2012-03-23$35.00$35.003,193——
2012-03-22$35.28$35.286,907——
2012-03-21$35.56$35.564,514——
2012-03-20$36.26$36.265,300——
2012-03-19$36.54$36.5410,414——
2012-03-16$35.70$35.706,593——
2012-03-15$34.72$34.723,864——
2012-03-14$34.44$34.443,521——
2012-03-13$34.86$34.866,364——
2012-03-12$34.30$34.306,100——
2012-03-09$35.00$35.005,729——
2012-03-08$35.28$35.284,957——
2012-03-07$34.44$34.446,464——
2012-03-06$34.02$34.027,586——
2012-03-05$35.28$35.287,464——
2012-03-02$35.28$35.285,357——
2012-03-01$36.26$36.268,336——
2012-02-29$36.40$36.409,121——
2012-02-28$36.54$36.546,679——
2012-02-27$37.66$37.665,950——
2012-02-24$38.22$38.2221,771——
2012-02-23$37.94$37.949,957——
2012-02-22$36.82$36.8210,429——
2012-02-21$36.12$36.128,893——
2012-02-17$36.54$36.5415,550——
2012-02-16$36.26$36.269,793——
2012-02-15$36.26$36.267,329——
2012-02-14$36.26$36.264,236——
2012-02-13$36.68$36.6818,700——
2012-02-10$38.08$38.0812,829——
2012-02-09$38.64$38.6412,343——
2012-02-08$39.20$39.2032,479——
2012-02-07$41.30$41.306,979——
2012-02-06$40.88$40.886,214——
2012-02-03$42.14$42.1416,257——
2012-02-02$39.76$39.766,457——
2012-02-01$39.90$39.906,893——
2012-01-31$40.18$40.183,093——
2012-01-30$39.76$39.763,386——
2012-01-27$41.30$41.304,707——
2012-01-26$40.60$40.602,450——
2012-01-25$40.60$40.606,143——
2012-01-24$41.30$41.301,800——
2012-01-23$41.30$41.305,693——
2012-01-20$39.90$39.906,350——
2012-01-19$41.02$41.025,407——
2012-01-18$41.02$41.025,736——
2012-01-17$39.76$39.7610,614——
2012-01-13$41.86$41.865,721——
2012-01-12$42.70$42.708,557——
2012-01-11$43.26$43.265,650——
2012-01-10$43.40$43.4013,221——
2012-01-09$43.82$43.8218,864——
2012-01-06$41.86$41.8625,229——
2012-01-05$37.80$37.805,321——
2012-01-04$38.64$38.642,564——
2012-01-03$38.64$38.645,236——