QuickLogic Stock Price History
NASDAQ: QUIKTechnologySemiconductorsUSD
10.85+0.14 (+1.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QUIK price history at a glance
The price history for QuickLogic (QUIK) on this page begins on October 18, 1999, when the stock closed at $206.50; it most recently closed at $10.85 on October 5, 2026. The highest price in this record is $626.50, reached on February 28, 2000; the latest close is 98.3% below that peak. Across the 26 complete calendar years in the table, QUIK finished higher in 11 and lower in 15. Its best year was 2003 (+296.7%) and its worst was 2008 (-78.8%).
Over roughly 27 years the share price changed -94.7%, a -10.4% compound annual price return (excluding dividends). In the last 12 months alone, QUIK has gained 68.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $626.50
- Date of high
- Feb 28, 2000
- Low since 1999
- $2.12
- Date of low
- Mar 16, 2020
- 52-week high
- $24.33
- 52-week low
- $5.28
- IPO year
- 1999
- Last close
- $10.85
QUIK returns
1 week
-8.59%
1 month
+1.12%
3 months
-30.67%
6 months
-2.34%
Year to date
+80.53%
1 year
+68.74%
3 years
+19.23%
5 years
+89.35%
QUIK price return, excluding dividends.
QUIK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.85 | +72.77% |
| 2025 | 6.28 | -46.87% |
| 2024 | 11.82 | -14.72% |
| 2023 | 13.86 | +169.65% |
| 2022 | 5.14 | +0.59% |
| 2021 | 5.11 | +34.83% |
| 2020 | 3.79 | -39.36% |
| 2019 | 6.25 | -50.94% |
| 2018 | 12.74 | -47.70% |
| 2017 | 24.36 | +25.18% |
| 2016 | 19.46 | +23.01% |
| 2015 | 15.82 | -65.44% |
| 2014 | 45.78 | -26.52% |
| 2013 | 62.30 | +86.19% |
| 2012 | 33.46 | -8.08% |
| 2011 | 36.40 | -59.38% |
| 2010 | 89.60 | +203.32% |
| 2009 | 29.54 | +201.43% |
| 2008 | 9.80 | -78.79% |
| 2007 | 46.20 | +11.11% |
| 2006 | 41.58 | -24.81% |
| 2005 | 55.30 | +39.08% |
| 2004 | 39.76 | -40.83% |
| 2003 | 67.20 | +296.69% |
| 2002 | 16.94 | -74.95% |
| 2001 | 67.62 | -30.38% |
| 2000 | 97.13 | -57.95% |
| 1999* | 231.00 | +11.86% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
QUIK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.86 | 10.94 | 10.46 | 10.85 | +1.31% | |
| 11.04 | 11.17 | 10.51 | 10.71 | -4.29% | |
| 11.24 | 11.27 | 10.96 | 11.19 | -2.61% | |
| 11.76 | 11.76 | 11.38 | 11.49 | -1.37% | |
| 11.81 | 11.81 | 11.48 | 11.65 | -1.85% | |
| 11.97 | 12.18 | 11.84 | 11.87 | +1.80% | |
| 11.42 | 12.04 | 11.24 | 11.66 | +2.64% | |
| 11.26 | 11.43 | 11.11 | 11.36 | +1.52% | |
| 11.08 | 11.35 | 10.86 | 11.19 | +2.57% | |
| 10.96 | 11.10 | 10.76 | 10.91 | -0.46% | |
| 11.03 | 11.16 | 10.84 | 10.96 | -0.27% | |
| 11.01 | 11.25 | 10.68 | 10.99 | -2.14% | |
| 10.91 | 11.24 | 10.62 | 11.23 | +2.28% | |
| 10.73 | 11.03 | 10.73 | 10.98 | +2.23% | |
| 10.23 | 10.78 | 9.94 | 10.74 | +0.19% | |
| 10.51 | 10.77 | 10.50 | 10.72 | +1.90% | |
| 10.32 | 10.65 | 10.24 | 10.52 | +5.09% | |
| 10.25 | 10.31 | 9.73 | 10.01 | -1.86% | |
| 10.44 | 10.46 | 10.11 | 10.20 | -1.26% | |
| 10.28 | 10.58 | 10.23 | 10.33 | -4.53% | |
| 10.76 | 11.08 | 10.74 | 10.82 | +0.84% | |
| 10.49 | 10.79 | 10.41 | 10.73 | 0.00% | |
| 11.02 | 11.02 | 10.63 | 10.73 | -2.01% | |
| 10.93 | 11.23 | 10.81 | 10.95 | +1.77% | |
| 10.67 | 10.92 | 10.61 | 10.76 | +1.41% | |
| 10.49 | 10.86 | 10.28 | 10.61 | +1.05% | |
| 10.58 | 10.62 | 10.30 | 10.50 | -0.57% | |
| 10.50 | 10.59 | 10.25 | 10.56 | -1.58% | |
| 10.83 | 10.91 | 10.63 | 10.73 | -0.74% | |
| 11.20 | 11.28 | 10.81 | 10.81 | -4.51% | |
| 11.39 | 11.48 | 11.19 | 11.32 | +1.43% | |
| 11.38 | 11.48 | 11.06 | 11.16 | -1.85% | |
| 11.61 | 11.61 | 11.18 | 11.37 | +0.89% | |
| 11.15 | 11.34 | 10.78 | 11.27 | -1.49% | |
| 11.51 | 11.73 | 11.00 | 11.44 | +0.88% | |
| 11.56 | 11.81 | 11.13 | 11.34 | -2.41% | |
| 12.21 | 12.21 | 11.31 | 11.62 | -3.73% | |
| 12.25 | 12.40 | 11.66 | 12.07 | -4.43% | |
| 12.80 | 13.12 | 12.55 | 12.63 | -1.02% | |
| 12.70 | 13.14 | 12.63 | 12.76 | +1.59% | |
| 13.00 | 13.13 | 12.31 | 12.56 | -3.98% | |
| 13.75 | 13.75 | 12.26 | 13.08 | -8.08% | |
| 14.22 | 14.38 | 13.61 | 14.23 | +3.42% | |
| 14.58 | 14.65 | 13.72 | 13.76 | -5.23% | |
| 14.27 | 14.77 | 13.88 | 14.52 | +4.69% | |
| 13.80 | 14.52 | 13.50 | 13.87 | +0.36% | |
| 14.36 | 14.50 | 13.82 | 13.82 | -5.67% | |
| 14.05 | 14.81 | 13.99 | 14.65 | +9.33% | |
| 12.79 | 13.63 | 12.66 | 13.40 | +2.21% | |
| 13.26 | 13.37 | 12.50 | 13.11 | +1.86% | |
| 12.44 | 13.08 | 12.44 | 12.87 | +8.15% | |
| 12.47 | 13.13 | 11.62 | 11.90 | -3.02% | |
| 12.66 | 12.88 | 11.53 | 12.27 | -4.66% | |
| 12.83 | 12.94 | 12.01 | 12.87 | +1.66% | |
| 13.35 | 13.35 | 12.33 | 12.66 | -5.17% | |
| 13.42 | 13.86 | 13.05 | 13.35 | -3.19% | |
| 13.72 | 14.42 | 13.72 | 13.79 | -2.41% | |
| 13.28 | 14.19 | 13.26 | 14.13 | +11.44% | |
| 13.20 | 13.37 | 12.61 | 12.68 | -2.46% | |
| 12.56 | 13.33 | 12.16 | 13.00 | -0.23% | |
| 13.67 | 13.77 | 12.86 | 13.03 | -8.05% | |
| 14.95 | 14.95 | 13.66 | 14.17 | -3.41% | |
| 15.15 | 15.31 | 14.62 | 14.67 | +0.20% | |
| 15.10 | 15.19 | 14.51 | 14.64 | -6.45% | |
| 15.86 | 16.03 | 15.04 | 15.65 | -3.34% | |
| 15.89 | 16.63 | 15.88 | 16.19 | +3.32% | |
| 14.82 | 15.81 | 14.79 | 15.67 | +4.05% | |
| 15.95 | 15.98 | 14.45 | 15.06 | -7.21% | |
| 16.39 | 17.09 | 16.12 | 16.23 | +1.31% | |
| 18.07 | 18.07 | 15.82 | 16.02 | -10.40% | |
| 19.17 | 19.29 | 17.73 | 17.88 | -10.47% | |
| 19.07 | 20.39 | 19.04 | 19.97 | +5.27% | |
| 18.30 | 19.06 | 17.57 | 18.97 | +2.37% | |
| 17.55 | 18.78 | 17.24 | 18.53 | +0.65% | |
| 18.35 | 18.70 | 17.15 | 18.41 | +3.84% | |
| 20.01 | 20.17 | 17.18 | 17.73 | -11.08% | |
| 20.75 | 21.85 | 19.85 | 19.94 | -9.12% | |
| 22.41 | 22.50 | 20.85 | 21.94 | +0.18% | |
| 21.37 | 22.15 | 20.56 | 21.90 | +4.99% | |
| 20.95 | 21.76 | 20.71 | 20.86 | +0.87% | |
| 21.77 | 22.02 | 20.53 | 20.68 | -4.61% | |
| 22.50 | 22.72 | 20.87 | 21.68 | -0.60% | |
| 21.97 | 22.54 | 21.14 | 21.81 | +0.05% | |
| 20.11 | 21.85 | 20.11 | 21.80 | +11.22% | |
| 19.39 | 20.50 | 18.51 | 19.60 | -0.51% | |
| 21.52 | 21.70 | 18.07 | 19.70 | -5.20% | |
| 20.99 | 21.09 | 20.20 | 20.78 | +3.90% | |
| 22.66 | 23.02 | 19.82 | 20.00 | -15.75% | |
| 21.78 | 24.33 | 21.47 | 23.74 | +2.99% | |
| 22.18 | 23.24 | 21.29 | 23.05 | +5.73% | |
| 21.34 | 22.72 | 21.19 | 21.80 | +5.57% | |
| 20.20 | 21.39 | 20.20 | 20.65 | -0.39% | |
| 21.93 | 22.13 | 19.95 | 20.73 | -3.85% | |
| 22.20 | 22.47 | 21.25 | 21.56 | -4.31% | |
| 23.00 | 23.28 | 21.52 | 22.53 | -0.97% | |
| 22.61 | 23.80 | 21.52 | 22.75 | +13.13% | |
| 20.32 | 20.77 | 19.99 | 20.11 | -0.30% | |
| 20.01 | 20.60 | 19.60 | 20.17 | -1.42% | |
| 19.20 | 20.67 | 18.98 | 20.46 | +14.17% | |
| 17.88 | 18.37 | 16.54 | 17.92 | -2.93% | |
| 19.20 | 19.53 | 17.64 | 18.46 | -3.35% | |
| 19.75 | 20.18 | 18.71 | 19.10 | -7.37% | |
| 22.18 | 22.69 | 19.47 | 20.62 | -5.54% | |
| 18.50 | 22.10 | 18.37 | 21.83 | +14.59% | |
| 19.96 | 20.76 | 18.64 | 19.05 | -7.93% | |
| 20.00 | 21.48 | 19.37 | 20.69 | +4.02% | |
| 17.90 | 19.90 | 17.71 | 19.89 | +13.27% | |
| 18.58 | 18.60 | 17.00 | 17.56 | -5.49% | |
| 18.44 | 18.98 | 17.16 | 18.58 | +2.14% | |
| 18.43 | 18.83 | 17.60 | 18.19 | -0.66% | |
| 16.77 | 18.88 | 16.77 | 18.31 | +12.19% | |
| 15.15 | 16.80 | 14.91 | 16.32 | +2.19% | |
| 14.30 | 16.14 | 13.97 | 15.97 | +13.26% | |
| 13.93 | 14.73 | 13.50 | 14.10 | +4.37% | |
| 14.65 | 15.40 | 13.34 | 13.51 | -13.95% | |
| 14.61 | 16.89 | 14.39 | 15.70 | +20.03% | |
| 12.12 | 13.80 | 11.99 | 13.08 | +10.10% | |
| 12.35 | 12.60 | 11.59 | 11.88 | -4.35% | |
| 12.30 | 12.64 | 12.30 | 12.42 | +1.39% | |
| 11.97 | 12.74 | 11.91 | 12.25 | +2.51% | |
| 11.87 | 12.27 | 11.78 | 11.95 | +0.08% | |
| 12.63 | 12.73 | 11.69 | 11.94 | -3.71% | |
| 12.34 | 12.60 | 11.92 | 12.40 | +0.49% | |
| 11.78 | 12.36 | 11.68 | 12.34 | +4.66% | |
| 11.42 | 11.80 | 11.10 | 11.79 | +4.52% | |
| 11.02 | 11.30 | 10.90 | 11.28 | +1.53% | |
| 10.89 | 11.49 | 10.89 | 11.11 | +2.87% | |
| 10.08 | 10.86 | 10.08 | 10.80 | +7.89% | |
| 10.27 | 10.36 | 9.61 | 10.01 | +0.70% | |
| 9.90 | 10.16 | 9.53 | 9.94 | +0.40% | |
| 9.99 | 10.37 | 9.71 | 9.90 | -0.50% | |
| 9.61 | 10.17 | 9.50 | 9.95 | -0.30% | |
| 9.50 | 10.22 | 9.45 | 9.98 | +6.40% | |
| 9.08 | 9.49 | 9.00 | 9.38 | +3.42% | |
| 9.48 | 9.50 | 8.82 | 9.07 | -4.83% | |
| 9.45 | 9.61 | 9.32 | 9.53 | -0.94% | |
| 9.80 | 9.92 | 9.50 | 9.62 | -3.51% | |
| 9.51 | 10.20 | 9.46 | 9.97 | +6.52% | |
| 9.15 | 9.57 | 9.04 | 9.36 | +1.08% | |
| 9.49 | 9.52 | 9.07 | 9.26 | -0.64% | |
| 9.50 | 9.58 | 9.03 | 9.32 | -1.69% | |
| 8.92 | 9.63 | 8.75 | 9.48 | +2.49% | |
| 9.05 | 9.32 | 8.61 | 9.25 | +1.98% | |
| 9.00 | 10.14 | 8.80 | 9.07 | +0.78% | |
| 9.17 | 9.44 | 8.98 | 9.00 | 0.00% | |
| 8.96 | 9.53 | 8.95 | 9.00 | +1.01% | |
| 9.36 | 9.81 | 8.85 | 8.91 | -4.81% | |
| 9.31 | 9.71 | 9.21 | 9.36 | +0.75% | |
| 8.53 | 9.77 | 8.53 | 9.29 | +8.40% | |
| 8.31 | 8.64 | 8.01 | 8.57 | -1.61% | |
| 8.50 | 9.15 | 8.35 | 8.71 | -0.80% | |
| 8.78 | 9.43 | 8.60 | 8.78 | -0.23% | |
| 7.79 | 9.59 | 7.70 | 8.80 | +12.97% | |
| 7.86 | 7.94 | 7.38 | 7.79 | -3.47% | |
| 8.01 | 8.30 | 7.93 | 8.07 | -1.94% | |
| 8.00 | 8.32 | 7.90 | 8.23 | +0.98% | |
| 8.24 | 8.24 | 7.77 | 8.15 | -0.85% | |
| 7.99 | 8.35 | 7.99 | 8.22 | +3.27% | |
| 8.00 | 8.07 | 7.88 | 7.96 | -0.50% | |
| 8.10 | 8.10 | 7.87 | 8.00 | -1.36% | |
| 8.14 | 8.20 | 7.91 | 8.11 | -0.61% | |
| 7.92 | 8.25 | 7.61 | 8.16 | +0.99% | |
| 7.50 | 8.32 | 7.50 | 8.08 | +8.46% | |
| 6.93 | 7.74 | 6.91 | 7.45 | +8.92% | |
| 6.72 | 6.91 | 6.71 | 6.84 | +2.09% | |
| 7.08 | 7.08 | 6.58 | 6.70 | -4.56% | |
| 7.15 | 7.16 | 6.88 | 7.02 | +0.72% | |
| 7.22 | 7.26 | 6.94 | 6.97 | -3.19% | |
| 7.26 | 7.28 | 7.02 | 7.20 | +1.41% | |
| 6.67 | 7.27 | 6.61 | 7.10 | +9.40% | |
| 6.56 | 6.76 | 6.38 | 6.49 | -2.84% | |
| 7.12 | 7.18 | 6.50 | 6.68 | -5.78% | |
| 7.41 | 7.41 | 6.77 | 7.09 | -4.19% | |
| 7.33 | 7.58 | 7.22 | 7.40 | +0.54% | |
| 7.78 | 7.94 | 7.28 | 7.36 | -8.00% | |
| 8.11 | 8.43 | 7.64 | 8.00 | -1.23% | |
| 8.40 | 8.60 | 8.00 | 8.10 | -2.53% | |
| 8.25 | 8.41 | 8.18 | 8.31 | +0.73% | |
| 8.53 | 8.53 | 8.05 | 8.25 | -3.28% | |
| 8.83 | 8.86 | 8.30 | 8.53 | -3.40% | |
| 9.12 | 9.27 | 8.65 | 8.83 | -1.89% | |
| 8.97 | 9.19 | 8.69 | 9.00 | +1.93% | |
| 8.24 | 8.99 | 8.05 | 8.83 | +4.62% | |
| 7.81 | 8.50 | 7.81 | 8.44 | +8.48% | |
| 7.98 | 8.09 | 7.76 | 7.78 | -0.89% | |
| 7.56 | 8.10 | 7.51 | 7.85 | +6.66% | |
| 7.31 | 7.57 | 7.30 | 7.36 | +1.24% | |
| 7.62 | 7.63 | 7.21 | 7.27 | -6.56% | |
| 7.46 | 7.88 | 7.43 | 7.78 | +4.43% | |
| 7.29 | 7.49 | 7.05 | 7.45 | +1.09% | |
| 7.23 | 7.42 | 7.05 | 7.37 | +1.38% | |
| 6.87 | 7.32 | 6.82 | 7.27 | +7.54% | |
| 6.43 | 6.95 | 6.38 | 6.76 | +7.64% | |
| 6.05 | 6.34 | 6.03 | 6.28 | +4.49% | |
| 6.08 | 6.09 | 5.86 | 6.01 | -0.50% | |
| 6.12 | 6.19 | 6.02 | 6.04 | -1.63% | |
| 6.31 | 6.39 | 6.06 | 6.14 | -4.36% | |
| 6.36 | 6.63 | 6.30 | 6.42 | +0.31% | |
| 6.44 | 6.51 | 6.29 | 6.40 | -1.54% | |
| 6.40 | 6.69 | 6.40 | 6.50 | +0.62% | |
| 6.45 | 6.65 | 6.34 | 6.46 | +1.73% | |
| 6.49 | 6.75 | 6.23 | 6.35 | -1.24% | |
| 6.21 | 7.13 | 6.21 | 6.43 | +10.10% | |
| 6.10 | 6.10 | 5.81 | 5.84 | -3.63% | |
| 6.09 | 6.18 | 6.01 | 6.06 | -0.33% | |
| 6.30 | 6.41 | 6.03 | 6.08 | -3.18% | |
| 6.40 | 6.80 | 6.26 | 6.28 | -2.03% | |
| 6.28 | 6.41 | 6.12 | 6.41 | +0.63% | |
| 6.34 | 6.44 | 6.23 | 6.37 | 0.00% | |
| 6.22 | 6.45 | 6.22 | 6.37 | +1.76% | |
| 6.33 | 6.42 | 6.21 | 6.26 | -0.48% | |
| 6.43 | 6.52 | 6.25 | 6.29 | -2.18% | |
| 6.30 | 6.54 | 6.10 | 6.43 | +2.06% | |
| 5.98 | 6.31 | 5.96 | 6.30 | +5.88% | |
| 6.05 | 6.29 | 5.89 | 5.95 | -1.82% | |
| 6.18 | 6.25 | 6.00 | 6.06 | -3.81% | |
| 6.20 | 6.36 | 6.10 | 6.30 | +3.28% | |
| 6.06 | 6.20 | 5.97 | 6.10 | +2.52% | |
| 5.95 | 6.08 | 5.79 | 5.95 | -1.00% | |
| 5.80 | 6.07 | 5.80 | 6.01 | +3.80% | |
| 5.49 | 5.93 | 5.41 | 5.79 | +5.46% | |
| 5.95 | 6.32 | 5.28 | 5.49 | -6.63% | |
| 5.87 | 6.12 | 5.84 | 5.88 | +0.17% | |
| 5.86 | 5.96 | 5.69 | 5.87 | -1.34% | |
| 6.02 | 6.30 | 5.86 | 5.95 | -3.09% | |
| 5.75 | 6.21 | 5.68 | 6.14 | +3.89% | |
| 6.21 | 6.22 | 5.70 | 5.91 | -4.98% | |
| 6.76 | 7.17 | 6.02 | 6.22 | -13.25% | |
| 7.17 | 7.30 | 6.88 | 7.17 | -0.83% | |
| 7.26 | 7.41 | 7.03 | 7.23 | +1.12% | |
| 7.00 | 7.15 | 6.70 | 7.15 | 0.00% | |
| 7.28 | 7.35 | 7.09 | 7.15 | -2.46% | |
| 7.60 | 7.60 | 7.13 | 7.33 | -3.55% | |
| 7.13 | 7.61 | 6.96 | 7.60 | +0.26% | |
| 7.85 | 7.88 | 7.48 | 7.58 | -4.05% | |
| 7.19 | 7.92 | 7.16 | 7.90 | +11.27% | |
| 7.20 | 7.39 | 7.05 | 7.10 | -4.05% | |
| 6.85 | 7.62 | 6.84 | 7.40 | +8.82% | |
| 6.62 | 6.92 | 6.61 | 6.80 | +1.19% | |
| 7.03 | 7.15 | 6.70 | 6.72 | -4.27% | |
| 6.63 | 7.27 | 6.57 | 7.02 | +7.67% | |
| 6.10 | 6.65 | 6.10 | 6.52 | +6.36% | |
| 6.53 | 6.60 | 5.90 | 6.13 | -8.10% | |
| 7.27 | 7.33 | 6.53 | 6.67 | -8.13% | |
| 6.76 | 7.58 | 6.75 | 7.26 | +8.36% | |
| 6.95 | 7.27 | 6.61 | 6.70 | -6.94% | |
| 7.33 | 7.47 | 7.07 | 7.20 | +1.27% | |
| 7.09 | 7.60 | 6.94 | 7.11 | +4.10% | |
| 6.63 | 7.15 | 6.40 | 6.83 | +2.71% | |
| 6.23 | 6.69 | 6.23 | 6.65 | +8.66% | |
| 6.45 | 6.74 | 6.08 | 6.12 | -4.82% | |
| 6.50 | 6.50 | 6.22 | 6.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QUIK chart for longer ranges.