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)

8.230 +0.080 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 7.330 7.578 7.220 7.400 82,661 +0.04(+0.54%)
Jan 30, 2026 7.780 7.940 7.280 7.360 128,660 -0.64(-8.00%)
Jan 29, 2026 8.110 8.430 7.640 8.000 161,443 -0.10(-1.23%)
Jan 28, 2026 8.400 8.600 8.000 8.100 147,917 -0.21(-2.53%)
Jan 27, 2026 8.250 8.410 8.182 8.310 143,909 +0.06(+0.73%)
Jan 26, 2026 8.530 8.530 8.050 8.250 131,249 -0.28(-3.28%)
Jan 23, 2026 8.830 8.860 8.300 8.530 252,195 -0.30(-3.40%)
Jan 22, 2026 9.120 9.265 8.650 8.830 192,368 -0.17(-1.89%)
Jan 21, 2026 8.970 9.190 8.687 9.000 275,300 +0.17(+1.93%)
Jan 20, 2026 8.240 8.990 8.045 8.830 267,736 +0.39(+4.62%)
Jan 16, 2026 7.810 8.500 7.810 8.440 295,946 +0.66(+8.48%)
Jan 15, 2026 7.980 8.090 7.760 7.780 115,178 -0.07(-0.89%)
Jan 14, 2026 7.560 8.100 7.510 7.850 276,334 +0.49(+6.66%)
Jan 13, 2026 7.310 7.570 7.300 7.360 112,237 +0.09(+1.24%)
Jan 12, 2026 7.620 7.630 7.210 7.270 153,272 -0.51(-6.56%)
Jan 09, 2026 7.460 7.875 7.430 7.780 223,061 +0.33(+4.43%)
Jan 08, 2026 7.290 7.490 7.050 7.450 125,486 +0.08(+1.09%)
Jan 07, 2026 7.230 7.420 7.050 7.370 130,897 +0.10(+1.38%)
Jan 06, 2026 6.870 7.320 6.820 7.270 198,010 +0.51(+7.54%)
Jan 05, 2026 6.430 6.950 6.380 6.760 249,601 +0.48(+7.64%)
Jan 02, 2026 6.050 6.340 6.030 6.280 57,053 +0.27(+4.49%)
Dec 31, 2025 6.080 6.090 5.860 6.010 98,720 -0.03(-0.50%)
Dec 30, 2025 6.120 6.190 6.020 6.040 80,494 -0.10(-1.63%)
Dec 29, 2025 6.310 6.390 6.060 6.140 118,535 -0.28(-4.36%)
Dec 26, 2025 6.360 6.625 6.300 6.420 101,756 +0.02(+0.31%)
Dec 24, 2025 6.440 6.510 6.289 6.400 28,640 -0.10(-1.54%)
Dec 23, 2025 6.400 6.690 6.400 6.500 87,616 +0.04(+0.62%)
Dec 22, 2025 6.450 6.650 6.340 6.460 81,048 +0.11(+1.73%)
Dec 19, 2025 6.490 6.750 6.230 6.350 136,969 -0.08(-1.24%)
Dec 18, 2025 6.210 7.130 6.210 6.430 398,817 +0.59(+10.10%)
Dec 17, 2025 6.100 6.100 5.807 5.840 77,022 -0.22(-3.63%)
Dec 16, 2025 6.090 6.180 6.010 6.060 47,398 -0.02(-0.33%)
Dec 15, 2025 6.300 6.405 6.032 6.080 118,146 -0.20(-3.18%)
Dec 12, 2025 6.400 6.800 6.260 6.280 156,682 -0.13(-2.03%)
Dec 11, 2025 6.280 6.410 6.120 6.410 49,365 +0.04(+0.63%)
Dec 10, 2025 6.340 6.440 6.230 6.370 79,603 +0.00(+0.00%)
Dec 09, 2025 6.220 6.445 6.220 6.370 51,379 +0.11(+1.76%)
Dec 08, 2025 6.330 6.415 6.210 6.260 66,258 -0.03(-0.48%)
Dec 05, 2025 6.430 6.520 6.250 6.290 60,218 -0.14(-2.18%)
Dec 04, 2025 6.300 6.535 6.098 6.430 111,501 +0.13(+2.06%)
Dec 03, 2025 5.980 6.310 5.960 6.300 81,377 +0.35(+5.88%)
Dec 02, 2025 6.050 6.290 5.890 5.950 95,995 -0.11(-1.82%)
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.