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 $1,054.25 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,000, while $1000 invested 1 year ago would be worth $1,933.67. This corresponds to total returns of 5.42%, 100%, 93.37%, respectively, with annualized returns of 0.53%, 14.88%, 93.37%.

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
October 01, 2026	11.42	11.66	11.66	12.04	11.24	233,677
September 30, 2026	11.26	11.36	11.36	11.43	11.11	193,446
September 29, 2026	11.08	11.19	11.19	11.35	10.86	186,650
September 28, 2026	10.96	10.91	10.91	11.1	10.76	154,278
September 25, 2026	11.03	10.96	10.96	11.16	10.84	149,250
September 24, 2026	11.01	10.99	10.99	11.25	10.68	173,565
September 23, 2026	10.91	11.23	11.23	11.24	10.62	229,261
September 22, 2026	10.73	10.98	10.98	11.03	10.73	370,382
September 21, 2026	10.28	10.74	10.74	10.79	10.28	268,429
September 18, 2026	10.51	10.72	10.72	10.77	10.5	255,562
September 17, 2026	10.32	10.52	10.52	10.65	10.24	315,310
September 16, 2026	10.25	10.01	10.01	10.31	9.73	315,062
September 15, 2026	10.44	10.2	10.2	10.46	10.11	203,379
September 11, 2026	10.86	10.82	10.82	11.08	10.74	157,086
September 10, 2026	10.49	10.73	10.73	10.79	10.41	319,717
September 09, 2026	11.02	10.73	10.73	11.02	10.63	216,607
September 08, 2026	10.93	10.95	10.95	11.23	10.81	224,953
September 04, 2026	10.67	10.76	10.76	10.92	10.61	181,917
September 03, 2026	10.49	10.61	10.61	10.86	10.28	0
September 02, 2026	10.58	10.5	10.5	10.62	10.3	256,198
September 01, 2026	10.5	10.56	10.56	10.59	10.25	286,903
August 31, 2026	10.83	10.73	10.73	10.91	10.63	225,780
August 28, 2026	11.2	10.81	10.81	11.28	10.81	213,282
August 27, 2026	11.39	11.32	11.32	11.48	11.19	153,750
August 26, 2026	11.38	11.16	11.16	11.48	11.06	145,318
August 25, 2026	11.61	11.37	11.37	11.61	11.18	145,666
August 24, 2026	11.15	11.27	11.27	11.34	10.78	237,640
August 21, 2026	11.51	11.44	11.44	11.73	11	289,698
August 20, 2026	11.56	11.34	11.34	11.81	11.13	275,641
August 19, 2026	12.21	11.62	11.62	12.21	11.31	0
August 18, 2026	12.25	12.07	12.07	12.4	11.66	416,040
August 17, 2026	12.8	12.63	12.63	13.12	12.55	256,048
August 14, 2026	12.7	12.76	12.76	13.14	12.63	202,283
August 13, 2026	13	12.56	12.56	13.13	12.32	0
August 12, 2026	13.46	13.08	13.08	13.75	12.26	0
August 11, 2026	14.22	14.23	14.23	14.38	13.63	0
August 10, 2026	14.58	13.76	13.76	14.65	13.72	226,077
August 07, 2026	14.27	14.52	14.52	14.77	13.88	0
August 06, 2026	13.8	13.87	13.87	14.52	13.5	126,168
August 05, 2026	14.36	13.82	13.82	14.5	13.82	183,031
August 04, 2026	14.05	14.65	14.65	14.81	13.99	317,100
August 03, 2026	12.79	13.4	13.4	13.63	12.66	152,114
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