QuickLogic Corporation (QUIK) NASDAQ

Currency In USD

QUIK Historical Return

If you invested $1000 in QuickLogic Corporation (QUIK) 10 years ago, it would be worth $945.89 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,353.68, while $1000 invested 1 year ago would be worth $2,087.58. This corresponds to total returns of -5.41%, 135.37%, 108.76%, respectively, with annualized returns of -0.55%, 18.66%, 108.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

QUIK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	13.26	13.11	13.11	13.37	12.5	215,963
July 30, 2026	12.44	12.87	12.87	13.08	12.44	208,920
July 29, 2026	12.47	11.9	11.9	13.13	11.62	530,987
July 28, 2026	12.66	12.27	12.27	12.88	11.53	477,992
July 27, 2026	12.83	12.87	12.87	12.94	12.01	231,645
July 23, 2026	13.42	13.35	13.35	13.86	13.05	223,732
July 22, 2026	13.72	13.79	13.79	14.42	13.72	188,078
July 21, 2026	13.28	14.13	14.13	14.19	13.26	364,259
July 20, 2026	13.2	12.68	12.68	13.37	12.61	348,571
July 17, 2026	12.56	13	13	13.33	12.16	316,732
July 16, 2026	13.67	13.03	13.03	13.77	12.86	538,931
July 15, 2026	14.95	14.17	14.17	14.95	13.66	331,674
July 14, 2026	15.15	14.67	14.67	15.31	14.62	257,489
July 13, 2026	15.1	14.64	14.64	15.19	14.51	219,860
July 10, 2026	15.86	15.65	15.65	16.03	15.04	238,000
July 09, 2026	15.89	16.19	16.19	16.63	15.88	285,133
July 08, 2026	14.82	15.67	15.67	15.81	14.79	330,415
July 07, 2026	15.95	15.06	15.06	15.98	14.45	533,120
July 06, 2026	16.39	16.23	16.23	17.09	16.12	339,281
July 02, 2026	18.07	16.02	16.02	18.07	15.82	479,640
July 01, 2026	19.17	17.88	17.88	19.29	17.73	311,150
June 30, 2026	19.07	19.97	19.97	20.39	19.04	284,407
June 29, 2026	18.3	18.97	18.97	19.06	17.57	313,211
June 26, 2026	17.55	18.53	18.53	18.78	17.24	2.7M
June 25, 2026	18.35	18.41	18.41	18.7	17.15	448,314
June 24, 2026	20.01	17.73	17.73	20.17	17.18	505,105
June 23, 2026	20.75	19.93	19.93	21.85	19.85	591,923
June 22, 2026	22.41	21.94	21.94	22.5	20.85	446,472
June 18, 2026	21.37	21.9	21.9	22.15	20.56	459,399
June 17, 2026	20.95	20.86	20.86	21.76	20.71	355,510
June 16, 2026	21.77	20.68	20.68	22.02	20.53	349,266
June 15, 2026	22.5	21.68	21.68	22.72	20.87	343,191
June 12, 2026	21.97	21.81	21.81	22.54	21.14	325,700
June 11, 2026	20.11	21.8	21.8	21.85	20.11	301,462
June 10, 2026	19.39	19.6	19.6	20.5	18.51	319,397
June 09, 2026	21.52	19.7	19.7	21.7	18.07	512,619
June 08, 2026	21.06	20.78	20.78	21.09	20.2	315,454
June 05, 2026	22.66	20	20	23.02	19.82	0
June 04, 2026	21.78	23.74	23.74	24.33	21.5	463,585
June 03, 2026	22.18	23.05	23.05	23.24	21.29	654,382
June 02, 2026	21.34	21.8	21.8	22.72	21.19	449,062
June 01, 2026	20.2	20.65	20.65	21.39	20.2	343,160
May 29, 2026	21.93	20.73	20.73	22.13	19.95	632,403
May 28, 2026	22.2	21.56	21.56	22.47	21.25	500,991
May 27, 2026	23	22.53	22.53	23.28	21.52	474,828
May 26, 2026	22.61	22.75	22.75	23.8	21.52	835,880
May 22, 2026	20.32	20.11	20.11	20.77	19.99	360,083
May 21, 2026	20.01	20.17	20.17	20.6	19.6	362,758
May 20, 2026	19.2	20.46	20.46	20.67	18.98	724,151
May 19, 2026	17.88	17.92	17.92	18.36	16.54	631,183
May 18, 2026	19.2	18.46	18.46	19.53	17.64	798,289
May 15, 2026	19.75	19.1	19.1	20.08	18.7	771,766
May 14, 2026	22.18	20.62	20.62	22.69	19.47	768,486
May 13, 2026	18.5	21.83	21.83	22.1	18.36	1.43M
May 12, 2026	19.96	19.05	19.05	20.76	18.64	1.1M
May 11, 2026	20	20.69	20.69	21.48	19.37	1.03M
May 08, 2026	17.9	19.89	19.89	19.9	17.71	1.01M
May 07, 2026	18.58	17.56	17.56	18.6	17	578,121
May 06, 2026	18.44	18.58	18.58	18.98	17.16	596,445
May 05, 2026	18.43	18.19	18.19	18.83	17.6	693,475