QuickLogic Corporation - Price History
Monthly price history for QUIK (QuickLogic Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $14.11 | $14.11 |
| April 2024 | $15.46 | $15.46 |
| March 2024 | $16.03 | $16.03 |
| February 2024 | $14.92 | $14.92 |
| January 2024 | $11.37 | $11.37 |
| December 2023 | $13.86 | $13.86 |
| November 2023 | $10.99 | $10.99 |
| October 2023 | $9.36 | $9.36 |
| September 2023 | $8.60 | $8.60 |
| August 2023 | $8.38 | $8.38 |
| July 2023 | $8.21 | $8.21 |
| June 2023 | $9.19 | $9.19 |
| May 2023 | $6 | $6 |
| April 2023 | $5.54 | $5.54 |
| March 2023 | $5.94 | $5.94 |
| February 2023 | $5.69 | $5.69 |
| January 2023 | $6 | $6 |
| December 2022 | $5.14 | $5.14 |
| November 2022 | $6.19 | $6.19 |
| October 2022 | $6.77 | $6.77 |
| September 2022 | $6.47 | $6.47 |
| August 2022 | $6.77 | $6.77 |
| July 2022 | $8.18 | $8.18 |
| June 2022 | $8.48 | $8.48 |
| May 2022 | $6.54 | $6.54 |
| April 2022 | $5.06 | $5.06 |
| March 2022 | $5.50 | $5.50 |
| February 2022 | $5.10 | $5.10 |
| January 2022 | $4.79 | $4.79 |
| December 2021 | $5.11 | $5.11 |
| November 2021 | $5.71 | $5.71 |
| October 2021 | $5.95 | $5.95 |
| September 2021 | $5.36 | $5.36 |
| August 2021 | $6.09 | $6.09 |
| July 2021 | $5.30 | $5.30 |
| June 2021 | $7.23 | $7.23 |
| May 2021 | $6.19 | $6.19 |
| April 2021 | $6.58 | $6.58 |
| March 2021 | $6.92 | $6.92 |
| February 2021 | $8.90 | $8.90 |
| January 2021 | $3.84 | $3.84 |
| December 2020 | $3.79 | $3.79 |
| November 2020 | $2.87 | $2.87 |
| October 2020 | $2.83 | $2.83 |
| September 2020 | $3.11 | $3.11 |
| August 2020 | $3.20 | $3.20 |
| July 2020 | $3.99 | $3.99 |
| June 2020 | $3.08 | $3.08 |
| May 2020 | $4.92 | $4.92 |
| April 2020 | $4.63 | $4.63 |
| March 2020 | $2.84 | $2.84 |
| February 2020 | $4.94 | $4.94 |
| January 2020 | $6.34 | $6.34 |
| December 2019 | $6 | $6 |
| November 2019 | $3.64 | $0.26 |
| October 2019 | $5.06 | $0.36 |
| September 2019 | $4.92 | $0.35 |
| August 2019 | $5.36 | $0.38 |
| July 2019 | $7.40 | $0.53 |
| June 2019 | $8.06 | $0.58 |
| May 2019 | $9.64 | $0.69 |
| April 2019 | $10.29 | $0.74 |
| March 2019 | $8.55 | $0.61 |
| February 2019 | $12.04 | $0.86 |
| January 2019 | $11.97 | $0.86 |
| December 2018 | $10.28 | $0.73 |
| November 2018 | $13.58 | $0.97 |
| October 2018 | $11.90 | $0.85 |
| September 2018 | $14 | $1 |
| August 2018 | $15.26 | $1.09 |
| July 2018 | $14.98 | $1.07 |
| June 2018 | $16.10 | $1.15 |
| May 2018 | $16.80 | $1.20 |
| April 2018 | $19.46 | $1.39 |
| March 2018 | $21.28 | $1.52 |
| February 2018 | $22.54 | $1.61 |
| January 2018 | $30.66 | $2.19 |
| December 2017 | $24.36 | $1.74 |
| November 2017 | $22.12 | $1.58 |
| October 2017 | $22.12 | $1.58 |
| September 2017 | $23.52 | $1.68 |
| August 2017 | $18.76 | $1.34 |
| July 2017 | $20.16 | $1.44 |
| June 2017 | $20.44 | $1.46 |
| May 2017 | $16.94 | $1.21 |
| April 2017 | $23.59 | $1.68 |
| March 2017 | $24.92 | $1.78 |
| February 2017 | $21.98 | $1.57 |
| January 2017 | $21 | $1.50 |
| December 2016 | $19.46 | $1.39 |
| November 2016 | $12.32 | $0.88 |
| October 2016 | $11.48 | $0.82 |
| September 2016 | $10.64 | $0.76 |
| August 2016 | $11.62 | $0.83 |
| July 2016 | $13.60 | $0.97 |
| June 2016 | $13.58 | $0.97 |
| May 2016 | $14.28 | $1.02 |
| April 2016 | $15.40 | $1.10 |
| March 2016 | $14.84 | $1.06 |
| February 2016 | $22.68 | $1.62 |
| January 2016 | $18.06 | $1.29 |
| December 2015 | $15.82 | $1.13 |
| November 2015 | $18.34 | $1.31 |
| October 2015 | $19.32 | $1.38 |
| September 2015 | $22.26 | $1.59 |
| August 2015 | $18.90 | $1.35 |
| July 2015 | $19.04 | $1.36 |
| June 2015 | $22.26 | $1.59 |
| May 2015 | $21.28 | $1.52 |
| April 2015 | $24.64 | $1.76 |
| March 2015 | $27.02 | $1.93 |
| February 2015 | $26.74 | $1.91 |
| January 2015 | $39.90 | $2.85 |
| December 2014 | $43.96 | $3.14 |
| November 2014 | $42.28 | $3.02 |
| October 2014 | $40.32 | $2.88 |
| September 2014 | $41.86 | $2.99 |
| August 2014 | $47.46 | $3.39 |
| July 2014 | $47.60 | $3.40 |
| June 2014 | $72.38 | $5.17 |
| May 2014 | $59.64 | $4.26 |
| April 2014 | $66.22 | $4.73 |
| March 2014 | $72.94 | $5.21 |
| February 2014 | $71.26 | $5.09 |
| January 2014 | $66.22 | $4.73 |
| December 2013 | $55.30 | $3.95 |
| November 2013 | $46.76 | $3.34 |
| October 2013 | $53.90 | $3.85 |
| September 2013 | $36.82 | $2.63 |
| August 2013 | $33.18 | $2.37 |
| July 2013 | $38.78 | $2.77 |
| June 2013 | $30.94 | $2.21 |
| May 2013 | $33.04 | $2.36 |
| April 2013 | $35.84 | $2.56 |
| March 2013 | $34.44 | $2.46 |
| February 2013 | $30.24 | $2.16 |
| January 2013 | $29.54 | $2.11 |
| December 2012 | $30.38 | $2.17 |
| November 2012 | $28.84 | $2.06 |
| October 2012 | $36.68 | $2.62 |
| September 2012 | $39.20 | $2.80 |
| August 2012 | $37.52 | $2.68 |
| July 2012 | $33.46 | $2.39 |
| June 2012 | $35.14 | $2.51 |
| May 2012 | $41.72 | $2.98 |
| April 2012 | $41.86 | $2.99 |
| March 2012 | $38.22 | $2.73 |
| February 2012 | $36.40 | $2.60 |
| January 2012 | $40.18 | $2.87 |
| December 2011 | $36.40 | $2.60 |
| November 2011 | $31.92 | $2.28 |
| October 2011 | $42.98 | $3.07 |
| September 2011 | $32.76 | $2.34 |
| August 2011 | $39.90 | $2.85 |
| July 2011 | $58.52 | $4.18 |
| June 2011 | $47.18 | $3.37 |
| May 2011 | $43.26 | $3.09 |
| April 2011 | $52.22 | $3.73 |
| March 2011 | $68.60 | $4.90 |
| February 2011 | $70 | $5 |
| January 2011 | $81.06 | $5.79 |
| December 2010 | $89.60 | $6.40 |
| November 2010 | $83.72 | $5.98 |
| October 2010 | $83.02 | $5.93 |
| September 2010 | $71.68 | $5.12 |
| August 2010 | $43.54 | $3.11 |
| July 2010 | $48.02 | $3.43 |
| June 2010 | $41.02 | $2.93 |
| May 2010 | $40.74 | $2.91 |
| April 2010 | $50.12 | $3.58 |
| March 2010 | $40.46 | $2.89 |
| February 2010 | $33.88 | $2.42 |
| January 2010 | $32.06 | $2.29 |
| December 2009 | $29.54 | $2.11 |
| November 2009 | $21 | $1.50 |
| October 2009 | $30.24 | $2.16 |
| September 2009 | $23.80 | $1.70 |
| August 2009 | $16.38 | $1.17 |
| July 2009 | $17.64 | $1.26 |
| June 2009 | $19.88 | $1.42 |
| May 2009 | $19.04 | $1.36 |
| April 2009 | $21.14 | $1.51 |
| March 2009 | $24.91 | $1.78 |
| February 2009 | $12.18 | $0.87 |
| January 2009 | $12.60 | $0.90 |
| December 2008 | $8.82 | $0.63 |
| November 2008 | $8.12 | $0.58 |
| October 2008 | $13.86 | $0.99 |
| September 2008 | $14.70 | $1.05 |
| August 2008 | $21.42 | $1.53 |
| July 2008 | $21.84 | $1.56 |
| June 2008 | $23.49 | $1.68 |
| May 2008 | $28.98 | $2.07 |
| April 2008 | $30.80 | $2.20 |
| March 2008 | $42 | $3 |
| February 2008 | $41.86 | $2.99 |
| January 2008 | $46.34 | $3.31 |
| December 2007 | $46.20 | $3.30 |
| November 2007 | $49.84 | $3.56 |
| October 2007 | $52.36 | $3.74 |
| September 2007 | $45.64 | $3.26 |
| August 2007 | $48.30 | $3.45 |
| July 2007 | $47.60 | $3.40 |
| June 2007 | $37.10 | $2.65 |
| May 2007 | $40.18 | $2.87 |
| April 2007 | $38.36 | $2.74 |
| March 2007 | $39.06 | $2.79 |
| February 2007 | $36.96 | $2.64 |
| January 2007 | $43.26 | $3.09 |
| December 2006 | $41.58 | $2.97 |
| November 2006 | $41.02 | $2.93 |
| October 2006 | $42 | $3 |
| September 2006 | $49.56 | $3.54 |
| August 2006 | $38.92 | $2.78 |
| July 2006 | $41.30 | $2.95 |
| June 2006 | $68.46 | $4.89 |
| May 2006 | $78.40 | $5.60 |
| April 2006 | $84.56 | $6.04 |
| March 2006 | $80.36 | $5.74 |
| February 2006 | $70.14 | $5.01 |
| January 2006 | $67.90 | $4.85 |
| December 2005 | $55.30 | $3.95 |
| November 2005 | $49.84 | $3.56 |
| October 2005 | $48.30 | $3.45 |
| September 2005 | $49.28 | $3.52 |
| August 2005 | $49.84 | $3.56 |
| July 2005 | $62.30 | $4.45 |
| June 2005 | $51.80 | $3.70 |
| May 2005 | $61.18 | $4.37 |
| April 2005 | $50.12 | $3.58 |
| March 2005 | $47.88 | $3.42 |
| February 2005 | $51.38 | $3.67 |
| January 2005 | $43.12 | $3.08 |
| December 2004 | $39.77 | $2.84 |
| November 2004 | $34.16 | $2.44 |
| October 2004 | $38.78 | $2.77 |
| September 2004 | $33.60 | $2.40 |
| August 2004 | $36.54 | $2.61 |
| July 2004 | $46.05 | $3.29 |
| June 2004 | $48.86 | $3.49 |
| May 2004 | $41.58 | $2.97 |
| April 2004 | $42.70 | $3.05 |
| March 2004 | $53.33 | $3.81 |
| February 2004 | $53.20 | $3.80 |
| January 2004 | $58.38 | $4.17 |
| December 2003 | $69.58 | $4.97 |
| November 2003 | $87.50 | $6.25 |
| October 2003 | $70.70 | $5.05 |
| September 2003 | $93.93 | $6.71 |
| August 2003 | $126 | $9 |
| July 2003 | $76.16 | $5.44 |
| June 2003 | $45.08 | $3.22 |
| May 2003 | $47.60 | $3.40 |
| April 2003 | $23.38 | $1.67 |
| March 2003 | $14.70 | $1.05 |
| February 2003 | $14.84 | $1.06 |
| January 2003 | $17.08 | $1.22 |
| December 2002 | $14.84 | $1.06 |
| November 2002 | $28.70 | $2.05 |
| October 2002 | $22.68 | $1.62 |
| September 2002 | $35.01 | $2.50 |
| August 2002 | $39.90 | $2.85 |
| July 2002 | $36.11 | $2.58 |
| June 2002 | $50.82 | $3.63 |
| May 2002 | $64.25 | $4.59 |
| April 2002 | $70 | $5 |
| March 2002 | $69.16 | $4.94 |
| February 2002 | $56.70 | $4.05 |
| January 2002 | $76.16 | $5.44 |
| December 2001 | $70 | $5 |
| November 2001 | $55.30 | $3.95 |
| October 2001 | $50.96 | $3.64 |
| September 2001 | $59.36 | $4.24 |
| August 2001 | $72.80 | $5.20 |
| July 2001 | $62.30 | $4.45 |
| June 2001 | $84.28 | $6.02 |
| May 2001 | $70.84 | $5.06 |
| April 2001 | $84 | $6 |
| March 2001 | $77.88 | $5.56 |
| February 2001 | $91 | $6.50 |
| January 2001 | $112.88 | $8.06 |
| December 2000 | $97.12 | $6.94 |
| November 2000 | $97.12 | $6.94 |
| October 2000 | $124.25 | $8.88 |
| September 2000 | $231 | $16.50 |
| August 2000 | $318.50 | $22.75 |
| July 2000 | $280.88 | $20.06 |
| June 2000 | $311.50 | $22.25 |
| May 2000 | $357.88 | $25.56 |
| April 2000 | $411.25 | $29.38 |
| March 2000 | $474.25 | $33.88 |
| February 2000 | $437.50 | $31.25 |
| January 2000 | $210 | $15 |
| December 1999 | $231 | $16.50 |
| November 1999 | $241.50 | $17.25 |
| October 1999 | $257.25 | $18.38 |
QUIK
Price: $14.11
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.02 USD
P/E Ratio: -42.57
Exchange: NCM
Sector: Technology
Industry: Semiconductors
Volume: 8500
Ebitda: -3.5 millionMarket Capitalization: 213.1 million