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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.79$3.7993,000——
2020-12-30$3.74$3.74131,800——
2020-12-29$3.57$3.57119,000——
2020-12-28$3.91$3.91154,400——
2020-12-24$3.64$3.6473,600——
2020-12-23$3.85$3.85184,900——
2020-12-22$4.24$4.24313,300——
2020-12-21$4.15$4.15498,300——
2020-12-18$3.38$3.38208,200——
2020-12-17$3.15$3.1559,800——
2020-12-16$3.03$3.0331,100——
2020-12-15$3.10$3.1035,900——
2020-12-14$3.11$3.1143,800——
2020-12-11$3.14$3.1472,700——
2020-12-10$3.12$3.1248,400——
2020-12-09$3.15$3.1527,500——
2020-12-08$3.26$3.2642,300——
2020-12-07$3.23$3.2357,800——
2020-12-04$3.23$3.2377,700——
2020-12-03$3.20$3.2095,400——
2020-12-02$3.20$3.2098,200——
2020-12-01$3.03$3.03185,400——
2020-11-30$2.87$2.87144,600——
2020-11-27$2.88$2.8852,300——
2020-11-25$2.80$2.80166,800——
2020-11-24$2.81$2.81130,200——
2020-11-23$2.92$2.9299,600——
2020-11-20$2.92$2.9230,600——
2020-11-19$2.97$2.9726,900——
2020-11-18$2.93$2.9323,600——
2020-11-17$2.98$2.9842,200——
2020-11-16$2.91$2.9167,600——
2020-11-13$2.90$2.90101,200——
2020-11-12$2.86$2.8649,000——
2020-11-11$3.05$3.0540,000——
2020-11-10$2.91$2.9159,200——
2020-11-09$2.74$2.74152,900——
2020-11-06$2.74$2.7429,700——
2020-11-05$2.73$2.7340,800——
2020-11-04$2.79$2.7929,900——
2020-11-03$2.85$2.8530,900——
2020-11-02$2.84$2.8414,800——
2020-10-30$2.83$2.8330,400——
2020-10-29$2.81$2.8156,900——
2020-10-28$2.65$2.65157,300——
2020-10-27$2.89$2.8966,500——
2020-10-26$2.92$2.9242,000——
2020-10-23$3.01$3.0140,800——
2020-10-22$2.99$2.9938,400——
2020-10-21$3.05$3.059,100——
2020-10-20$3.09$3.0932,000——
2020-10-19$3.09$3.0920,300——
2020-10-16$3.03$3.0360,900——
2020-10-15$3.07$3.0725,600——
2020-10-14$3.11$3.1123,300——
2020-10-13$3.10$3.1024,100——
2020-10-12$3.14$3.1423,100——
2020-10-09$3.22$3.2226,200——
2020-10-08$3.17$3.1718,400——
2020-10-07$3.10$3.1046,400——
2020-10-06$3.02$3.0231,700——
2020-10-05$3.10$3.1030,400——
2020-10-02$2.98$2.9859,400——
2020-10-01$3.11$3.1138,300——
2020-09-30$3.11$3.1114,300——
2020-09-29$3.16$3.1621,800——
2020-09-28$3.15$3.1559,000——
2020-09-25$3.12$3.1233,600——
2020-09-24$3.11$3.1136,300——
2020-09-23$3.10$3.1044,200——
2020-09-22$3.33$3.3346,000——
2020-09-21$3.26$3.2689,600——
2020-09-18$3.29$3.29220,500——
2020-09-17$3.13$3.1341,200——
2020-09-16$3.06$3.0695,800——
2020-09-15$2.96$2.9642,800——
2020-09-14$3.01$3.0132,900——
2020-09-11$2.97$2.9768,800——
2020-09-10$3.05$3.0548,100——
2020-09-09$3.02$3.0263,900——
2020-09-08$3.01$3.0140,300——
2020-09-04$3.01$3.0150,100——
2020-09-03$2.94$2.94183,200——
2020-09-02$3.20$3.2083,200——
2020-09-01$3.02$3.0265,700——
2020-08-31$3.20$3.2060,400——
2020-08-28$3.23$3.23109,200——
2020-08-27$3.02$3.0269,100——
2020-08-26$3.02$3.0267,200——
2020-08-25$3.02$3.0265,100——
2020-08-24$3.00$3.0081,900——
2020-08-21$3.00$3.00283,000——
2020-08-20$3.23$3.23121,700——
2020-08-19$3.28$3.2881,800——
2020-08-18$3.23$3.2379,300——
2020-08-17$3.39$3.3980,900——
2020-08-14$3.48$3.4839,500——
2020-08-13$3.53$3.5363,300——
2020-08-12$3.62$3.6253,900——
2020-08-11$3.71$3.7175,200——
2020-08-10$3.65$3.6557,500——
2020-08-07$3.65$3.65100,600——
2020-08-06$3.50$3.50258,100——
2020-08-05$4.00$4.0063,700——
2020-08-04$4.00$4.00151,700——
2020-08-03$3.90$3.9074,700——
2020-07-31$3.99$3.99107,900——
2020-07-30$3.80$3.8078,500——
2020-07-29$3.96$3.9658,700——
2020-07-28$4.10$4.10134,100——
2020-07-27$4.07$4.07250,400——
2020-07-24$3.90$3.90117,300——
2020-07-23$3.69$3.69262,500——
2020-07-22$3.61$3.61115,600——
2020-07-21$3.52$3.5232,900——
2020-07-20$3.41$3.4158,300——
2020-07-17$3.51$3.5189,300——
2020-07-16$3.50$3.50100,500——
2020-07-15$3.30$3.30165,900——
2020-07-14$3.09$3.0963,100——
2020-07-13$3.13$3.13196,100——
2020-07-10$3.47$3.4786,600——
2020-07-09$3.41$3.41113,500——
2020-07-08$3.36$3.36103,900——
2020-07-07$3.13$3.1372,000——
2020-07-06$3.20$3.20140,700——
2020-07-02$3.02$3.0286,800——
2020-07-01$3.10$3.10104,600——
2020-06-30$3.08$3.08121,700——
2020-06-29$3.06$3.06253,700——
2020-06-26$3.16$3.16284,100——
2020-06-25$3.25$3.25127,400——
2020-06-24$3.38$3.38125,200——
2020-06-23$3.45$3.45108,600——
2020-06-22$3.42$3.42235,200——
2020-06-19$3.60$3.60192,600——
2020-06-18$3.65$3.651,051,300——
2020-06-17$4.47$4.4772,600——
2020-06-16$4.72$4.72138,900——
2020-06-15$5.02$5.0260,700——
2020-06-12$4.84$4.8414,800——
2020-06-11$4.76$4.7657,400——
2020-06-10$5.28$5.2831,900——
2020-06-09$5.46$5.4661,900——
2020-06-08$5.66$5.6663,900——
2020-06-05$5.36$5.3649,000——
2020-06-04$5.36$5.3665,600——
2020-06-03$5.53$5.5332,900——
2020-06-02$5.52$5.5232,300——
2020-06-01$5.52$5.5298,700——
2020-05-29$4.92$4.9296,200——
2020-05-28$5.10$5.1034,800——
2020-05-27$5.53$5.5367,900——
2020-05-26$5.26$5.26137,500——
2020-05-22$4.90$4.9056,700——
2020-05-21$4.81$4.8148,000——
2020-05-20$4.68$4.6843,500——
2020-05-19$4.74$4.74146,400——
2020-05-18$4.79$4.7997,000——
2020-05-15$4.64$4.6433,700——
2020-05-14$4.64$4.6490,500——
2020-05-13$4.31$4.3171,700——
2020-05-12$4.32$4.32120,300——
2020-05-11$3.96$3.96196,800——
2020-05-08$4.50$4.5073,100——
2020-05-07$4.97$4.97128,100——
2020-05-06$4.56$4.5627,000——
2020-05-05$4.58$4.5877,300——
2020-05-04$4.60$4.6047,500——
2020-05-01$4.45$4.4572,300——
2020-04-30$4.63$4.6376,300——
2020-04-29$4.25$4.2548,300——
2020-04-28$4.31$4.3121,800——
2020-04-27$4.31$4.3164,600——
2020-04-24$4.56$4.56123,600——
2020-04-23$4.01$4.01164,300——
2020-04-22$3.03$3.0328,100——
2020-04-21$3.02$3.029,700——
2020-04-20$3.13$3.1328,700——
2020-04-17$3.08$3.0811,500——
2020-04-16$2.97$2.9718,500——
2020-04-15$3.06$3.0620,600——
2020-04-14$3.11$3.1151,700——
2020-04-13$3.01$3.0133,500——
2020-04-09$2.80$2.8052,800——
2020-04-08$2.79$2.7984,300——
2020-04-07$2.72$2.7259,000——
2020-04-06$2.61$2.6153,500——
2020-04-03$2.43$2.4321,400——
2020-04-02$2.56$2.5633,400——
2020-04-01$2.44$2.4449,700——
2020-03-31$2.84$2.8442,100——
2020-03-30$2.51$2.51103,200——
2020-03-27$3.04$3.0423,900——
2020-03-26$3.13$3.1354,100——
2020-03-25$2.81$2.8159,900——
2020-03-24$2.70$2.7096,300——
2020-03-23$2.20$2.2040,800——
2020-03-20$2.52$2.5236,900——
2020-03-19$2.40$2.4064,400——
2020-03-18$2.55$2.5581,500——
2020-03-17$2.76$2.76112,400——
2020-03-16$2.80$2.80111,400——
2020-03-13$3.12$3.1274,900——
2020-03-12$3.36$3.36184,300——
2020-03-11$4.12$4.1229,100——
2020-03-10$4.38$4.3842,400——
2020-03-09$4.47$4.4757,700——
2020-03-06$4.64$4.6410,900——
2020-03-05$4.72$4.7237,000——
2020-03-04$5.18$5.1828,700——
2020-03-03$4.70$4.7031,300——
2020-03-02$4.66$4.6642,400——
2020-02-28$4.94$4.9451,500——
2020-02-27$4.91$4.9160,000——
2020-02-26$5.20$5.2037,600——
2020-02-25$5.14$5.1424,700——
2020-02-24$5.34$5.3453,500——
2020-02-21$5.49$5.4916,700——
2020-02-20$5.49$5.4919,700——
2020-02-19$5.30$5.3075,900——
2020-02-18$5.85$5.8561,600——
2020-02-14$6.01$6.0135,800——
2020-02-13$5.89$5.89144,400——
2020-02-12$6.87$6.8739,500——
2020-02-11$6.73$6.7345,400——
2020-02-10$6.48$6.4835,200——
2020-02-07$6.75$6.7519,700——
2020-02-06$6.90$6.9032,500——
2020-02-05$7.12$7.1247,800——
2020-02-04$6.98$6.9850,800——
2020-02-03$6.37$6.3732,200——
2020-01-31$6.34$6.3455,300——
2020-01-30$6.70$6.7069,000——
2020-01-29$6.00$6.0048,800——
2020-01-28$6.14$6.1469,100——
2020-01-27$5.60$5.6095,000——
2020-01-24$5.76$5.7662,500——
2020-01-23$6.30$6.30141,000——
2020-01-22$6.29$6.2990,900——
2020-01-21$6.95$6.95138,000——
2020-01-17$7.59$7.59131,300——
2020-01-16$7.95$7.95105,700——
2020-01-15$7.87$7.8759,000——
2020-01-14$7.72$7.7268,400——
2020-01-13$7.51$7.5198,800——
2020-01-10$8.20$8.20124,500——
2020-01-09$7.75$7.75184,800——
2020-01-08$7.80$7.80175,000——
2020-01-07$6.95$6.95264,500——
2020-01-06$7.20$7.20335,700——
2020-01-03$6.25$6.25116,300——
2020-01-02$5.88$5.88101,800——