ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

QuickLogic Corporation - Common Stock (NQ:QUIK)

11.80 -0.62 (-4.99%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 12.30 12.64 12.30 12.42 98,739 +0.17(+1.39%)
Apr 21, 2026 11.97 12.74 11.91 12.25 166,300 +0.30(+2.51%)
Apr 20, 2026 11.87 12.27 11.78 11.95 94,429 +0.01(+0.08%)
Apr 17, 2026 12.63 12.73 11.69 11.94 254,888 -0.46(-3.71%)
Apr 16, 2026 12.34 12.60 11.92 12.40 167,973 +0.06(+0.49%)
Apr 15, 2026 11.78 12.36 11.68 12.34 209,124 +0.55(+4.66%)
Apr 14, 2026 11.42 11.80 11.10 11.79 213,208 +0.51(+4.52%)
Apr 13, 2026 11.02 11.29 10.90 11.28 168,926 +0.17(+1.53%)
Apr 10, 2026 10.89 11.49 10.89 11.11 270,559 +0.31(+2.87%)
Apr 09, 2026 10.08 10.86 10.08 10.80 256,259 +0.79(+7.89%)
Apr 08, 2026 10.27 10.36 9.610 10.01 345,111 +0.07(+0.70%)
Apr 07, 2026 9.900 10.16 9.530 9.940 182,813 +0.04(+0.40%)
Apr 06, 2026 9.990 10.37 9.710 9.900 175,699 -0.05(-0.50%)
Apr 02, 2026 9.610 10.16 9.500 9.950 133,773 -0.03(-0.30%)
Apr 01, 2026 9.500 10.22 9.450 9.980 265,992 +0.60(+6.40%)
Mar 31, 2026 9.080 9.490 9.000 9.380 124,611 +0.31(+3.42%)
Mar 30, 2026 9.480 9.500 8.822 9.070 206,694 -0.46(-4.83%)
Mar 27, 2026 9.450 9.610 9.320 9.530 101,111 -0.09(-0.94%)
Mar 26, 2026 9.800 9.920 9.500 9.620 120,390 -0.35(-3.51%)
Mar 25, 2026 9.510 10.20 9.460 9.970 301,375 +0.61(+6.52%)
Mar 24, 2026 9.150 9.570 9.041 9.360 123,132 +0.10(+1.08%)
Mar 23, 2026 9.490 9.520 9.070 9.260 97,881 -0.06(-0.64%)
Mar 20, 2026 9.500 9.580 9.035 9.320 107,157 -0.16(-1.69%)
Mar 19, 2026 8.920 9.630 8.750 9.480 194,182 +0.23(+2.49%)
Mar 18, 2026 9.050 9.318 8.610 9.250 218,174 +0.18(+1.98%)
Mar 17, 2026 9.000 10.14 8.800 9.070 453,504 +0.07(+0.78%)
Mar 16, 2026 9.170 9.435 8.980 9.000 115,151 +0.00(+0.00%)
Mar 13, 2026 8.960 9.530 8.950 9.000 263,816 +0.09(+1.01%)
Mar 12, 2026 9.360 9.810 8.850 8.910 193,417 -0.45(-4.81%)
Mar 11, 2026 9.310 9.710 9.210 9.360 282,536 +0.07(+0.75%)
Mar 10, 2026 8.530 9.765 8.530 9.290 343,318 +0.72(+8.40%)
Mar 09, 2026 8.310 8.642 8.010 8.570 197,328 -0.14(-1.61%)
Mar 06, 2026 8.500 9.150 8.355 8.710 172,665 -0.07(-0.80%)
Mar 05, 2026 8.780 9.430 8.600 8.780 203,057 -0.02(-0.23%)
Mar 04, 2026 7.790 9.590 7.700 8.800 648,094 +1.01(+12.97%)
Mar 03, 2026 7.860 7.940 7.380 7.790 109,399 -0.28(-3.47%)
Mar 02, 2026 8.010 8.300 7.930 8.070 146,121 -0.16(-1.94%)
Feb 27, 2026 8.000 8.320 7.895 8.230 322,459 +0.08(+0.98%)
Feb 26, 2026 8.240 8.240 7.766 8.150 106,528 -0.07(-0.85%)
Feb 25, 2026 7.990 8.345 7.990 8.220 143,343 +0.26(+3.27%)
Feb 24, 2026 8.000 8.070 7.880 7.960 77,997 -0.04(-0.50%)
Feb 23, 2026 8.100 8.100 7.870 8.000 97,810 -0.11(-1.36%)
Feb 20, 2026 8.140 8.200 7.905 8.110 150,298 -0.05(-0.61%)
Feb 19, 2026 7.920 8.250 7.610 8.160 190,418 +0.08(+0.99%)
Feb 18, 2026 7.500 8.320 7.500 8.080 551,939 +0.63(+8.46%)
Feb 17, 2026 6.930 7.740 6.910 7.450 519,368 +0.61(+8.92%)
Feb 13, 2026 6.720 6.905 6.710 6.840 39,070 +0.14(+2.09%)
Feb 12, 2026 7.080 7.080 6.580 6.700 84,614 -0.32(-4.56%)
Feb 11, 2026 7.150 7.160 6.880 7.020 76,767 +0.05(+0.72%)
Feb 10, 2026 7.220 7.260 6.940 6.970 88,429 -0.23(-3.19%)
Feb 09, 2026 7.260 7.280 7.020 7.200 157,445 +0.10(+1.41%)
Feb 06, 2026 6.670 7.270 6.610 7.100 145,134 +0.61(+9.40%)
Feb 05, 2026 6.560 6.756 6.380 6.490 74,765 -0.19(-2.84%)
Feb 04, 2026 7.120 7.177 6.500 6.680 99,923 -0.41(-5.78%)
Feb 03, 2026 7.410 7.410 6.770 7.090 165,410 -0.31(-4.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.