QuickLogic Corporation (QUIK) NASDAQ

21.80

+1.15(+5.57%)

Updated at June 02 04:00PM

Currency In USD

QUIK Historical Return

If you invested $1000 in QuickLogic Corporation (QUIK) 10 years ago, it would be worth $1,572.87 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,550.49, while $1000 invested 1 year ago would be worth $4,120.98. This corresponds to total returns of 57.29%, 255.05%, 312.1%, respectively, with annualized returns of 4.63%, 28.82%, 312.1%.

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
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
May 04, 2026	16.77	18.31	18.31	18.88	16.77	1.1M
May 01, 2026	15.15	16.32	16.32	16.8	14.91	497,008
April 30, 2026	14.3	15.97	15.97	16.14	13.97	636,774
April 29, 2026	13.93	14.1	14.1	14.73	13.5	483,922
April 28, 2026	14.65	13.51	13.51	15.4	13.34	891,976
April 27, 2026	14.61	15.7	15.7	16.89	14.39	2.21M
April 24, 2026	12.12	13.08	13.08	13.8	11.99	1.35M
April 23, 2026	12.35	11.88	11.88	12.6	11.59	205,483
April 22, 2026	12.3	12.42	12.42	12.64	12.3	97,107
April 21, 2026	11.97	12.25	12.25	12.74	11.91	166,248
April 20, 2026	11.87	11.95	11.95	12.27	11.78	94,202
April 17, 2026	12.63	11.94	11.94	12.73	11.69	254,403
April 16, 2026	12.34	12.4	12.4	12.6	11.92	167,350
April 15, 2026	11.78	12.34	12.34	12.36	11.68	208,890
April 14, 2026	11.42	11.79	11.79	11.8	11.1	208,689
April 13, 2026	11.02	11.28	11.28	11.3	10.9	168,707
April 10, 2026	10.89	11.11	11.11	11.49	10.89	270,434
April 09, 2026	10.08	10.8	10.8	10.86	10.08	255,908
April 08, 2026	10.27	10.01	10.01	10.36	9.61	343,782
April 07, 2026	9.9	9.94	9.94	10.16	9.53	182,813
April 06, 2026	9.99	9.9	9.9	10.37	9.71	175,699
April 02, 2026	9.61	9.95	9.95	10.16	9.5	132,623
April 01, 2026	9.5	9.98	9.98	10.22	9.45	265,492
March 31, 2026	9.08	9.38	9.38	9.49	9	124,356
March 30, 2026	9.48	9.07	9.07	9.5	8.82	206,418
March 27, 2026	9.45	9.53	9.53	9.61	9.32	101,043
March 26, 2026	9.8	9.62	9.62	9.92	9.5	120,302
March 25, 2026	9.51	9.97	9.97	10.2	9.46	300,569
March 24, 2026	9.15	9.36	9.36	9.57	9.04	123,095
March 23, 2026	9.49	9.26	9.26	9.52	9.07	95,979
March 20, 2026	9.5	9.32	9.32	9.58	9.03	98,837
March 19, 2026	8.92	9.48	9.48	9.63	8.75	191,045
March 18, 2026	9.05	9.25	9.25	9.32	8.61	218,105
March 17, 2026	9	9.07	9.07	10.14	8.8	453,474
March 16, 2026	9.17	9	9	9.44	8.98	115,138
March 13, 2026	8.96	9	9	9.53	8.95	262,507
March 12, 2026	9.36	8.91	8.91	9.81	8.85	192,400
March 11, 2026	9.31	9.36	9.36	9.71	9.21	282,531
March 10, 2026	8.53	9.29	9.29	9.77	8.53	343,263
March 09, 2026	8.31	8.57	8.57	8.64	8.01	196,760