5 DAY PERFORMANCE
-34.63%
1 MONTH PERFORMANCE
-47.20%
3 MONTH PERFORMANCE
-53.88%
6 MONTH PERFORMANCE
+20.70%
YEAR-TO-DATE PERFORMANCE
+42.60%
1 YEAR PERFORMANCE
+44.28%
Quicklogic Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $13.80 | $13.95 (1.08%) | $14.52 | $13.50 | 91.94 K | $247.45 M |
| 08/05/2026 | $14.36 | $13.82 (-3.76%) | $14.50 | $13.82 | 183.03 K | $241.34 M |
| 08/04/2026 | $14.05 | $14.65 (4.27%) | $14.81 | $13.99 | 317.15 K | $255.83 M |
| 08/03/2026 | $12.79 | $13.40 (4.77%) | $13.63 | $12.66 | 152.55 K | $234.00 M |
| 07/31/2026 | $13.26 | $13.11 (-1.13%) | $13.37 | $12.50 | 217.00 K | $228.94 M |
| 07/30/2026 | $12.44 | $12.87 (3.46%) | $13.08 | $12.44 | 208.92 K | $224.75 M |
| 07/29/2026 | $12.47 | $11.90 (-4.57%) | $13.13 | $11.62 | 531.14 K | $207.81 M |
| 07/28/2026 | $12.66 | $12.27 (-3.08%) | $12.88 | $11.53 | 478.62 K | $214.27 M |
| 07/27/2026 | $12.83 | $12.87 (0.31%) | $12.94 | $12.01 | 237.20 K | $224.75 M |
| 07/24/2026 | $13.35 | $12.66 (-5.17%) | $13.35 | $12.33 | 283.77 K | $221.08 M |
| 07/23/2026 | $13.42 | $13.35 (-0.52%) | $13.86 | $13.05 | 223.80 K | $233.13 M |
| 07/22/2026 | $13.72 | $13.79 (0.51%) | $14.42 | $13.72 | 188.10 K | $240.81 M |
| 07/21/2026 | $13.28 | $14.13 (6.4%) | $14.19 | $13.26 | 364.30 K | $246.75 M |
| 07/20/2026 | $13.20 | $12.68 (-3.94%) | $13.37 | $12.61 | 349.02 K | $221.43 M |
| 07/17/2026 | $12.56 | $13.00 (3.5%) | $13.33 | $12.16 | 317.02 K | $227.02 M |
| 07/16/2026 | $13.67 | $13.03 (-4.68%) | $13.77 | $12.86 | 539.00 K | $227.54 M |
| 07/15/2026 | $14.95 | $14.17 (-5.22%) | $14.95 | $13.66 | 332.90 K | $247.45 M |
| 07/14/2026 | $15.15 | $14.67 (-3.17%) | $15.31 | $14.62 | 258.65 K | $256.18 M |
| 07/13/2026 | $15.10 | $14.64 (-3.05%) | $15.19 | $14.51 | 220.00 K | $255.66 M |
| 07/10/2026 | $15.86 | $15.65 (-1.32%) | $16.03 | $15.04 | 238.01 K | $273.30 M |
| 07/09/2026 | $15.89 | $16.19 (1.89%) | $16.63 | $15.88 | 285.25 K | $282.73 M |
| 07/08/2026 | $14.82 | $15.67 (5.74%) | $15.81 | $14.79 | 330.77 K | $273.65 M |
| 07/07/2026 | $15.95 | $15.06 (-5.58%) | $15.98 | $14.45 | 533.55 K | $262.99 M |
| 07/06/2026 | $16.39 | $16.23 (-0.98%) | $17.09 | $16.12 | 340.40 K | $283.42 M |
| 07/02/2026 | $18.07 | $16.02 (-11.34%) | $18.07 | $15.82 | 480.32 K | $279.76 M |
| 07/01/2026 | $19.17 | $17.88 (-6.73%) | $19.29 | $17.73 | 311.27 K | $312.24 M |
| 06/30/2026 | $19.07 | $19.97 (4.72%) | $20.39 | $19.04 | 285.34 K | $348.74 M |
| 06/29/2026 | $18.30 | $18.97 (3.66%) | $19.06 | $17.57 | 314.92 K | $331.27 M |
| 06/26/2026 | $17.55 | $18.53 (5.58%) | $18.78 | $17.24 | 2.70 M | $323.59 M |
| 06/25/2026 | $18.35 | $18.41 (0.33%) | $18.70 | $17.15 | 448.97 K | $321.49 M |
| 06/24/2026 | $20.01 | $17.73 (-11.39%) | $20.17 | $17.18 | 507.40 K | $309.62 M |
| 06/23/2026 | $20.75 | $19.93 (-3.95%) | $21.85 | $19.85 | 592.09 K | $348.04 M |
| 06/22/2026 | $22.41 | $21.94 (-2.1%) | $22.50 | $20.85 | 447.72 K | $383.14 M |
| 06/18/2026 | $21.37 | $21.90 (2.48%) | $22.15 | $20.56 | 465.63 K | $382.44 M |
| 06/17/2026 | $20.95 | $20.86 (-0.43%) | $21.76 | $20.71 | 355.76 K | $364.28 M |
| 06/16/2026 | $21.77 | $20.68 (-5.01%) | $22.02 | $20.53 | 351.05 K | $361.13 M |
| 06/15/2026 | $22.50 | $21.68 (-3.64%) | $22.72 | $20.87 | 344.73 K | $378.60 M |
| 06/12/2026 | $21.97 | $21.81 (-0.73%) | $22.54 | $21.14 | 330.11 K | $380.87 M |
| 06/11/2026 | $20.11 | $21.80 (8.4%) | $21.85 | $20.11 | 306.12 K | $380.69 M |
| 06/10/2026 | $19.39 | $19.60 (1.08%) | $20.50 | $18.51 | 319.65 K | $342.27 M |
| 06/09/2026 | $21.52 | $19.70 (-8.46%) | $21.70 | $18.07 | 515.60 K | $344.02 M |
| 06/08/2026 | $20.99 | $20.78 (-1%) | $21.09 | $20.20 | 326.93 K | $362.88 M |
| 06/05/2026 | $22.66 | $20.00 (-11.74%) | $23.02 | $19.82 | 808.00 K | $349.26 M |
| 06/04/2026 | $21.78 | $23.74 (9%) | $24.33 | $21.47 | 463.76 K | $414.57 M |
| 06/03/2026 | $22.18 | $23.05 (3.92%) | $23.24 | $21.29 | 664.41 K | $402.52 M |
| 06/02/2026 | $21.34 | $21.80 (2.16%) | $22.72 | $21.19 | 459.70 K | $380.69 M |
| 06/01/2026 | $20.20 | $20.65 (2.23%) | $21.39 | $20.20 | 344.20 K | $360.61 M |
| 05/29/2026 | $21.93 | $20.73 (-5.47%) | $22.13 | $19.95 | 633.41 K | $362.01 M |
| 05/28/2026 | $22.20 | $21.56 (-2.88%) | $22.47 | $21.25 | 504.18 K | $376.50 M |
| 05/27/2026 | $23.00 | $22.53 (-2.04%) | $23.28 | $21.52 | 490.62 K | $393.44 M |
| 05/26/2026 | $22.61 | $22.75 (0.62%) | $23.80 | $21.52 | 844.52 K | $397.28 M |
| 05/22/2026 | $20.32 | $20.11 (-1.03%) | $20.77 | $19.99 | 361.23 K | $351.18 M |
| 05/21/2026 | $20.01 | $20.17 (0.8%) | $20.60 | $19.60 | 362.90 K | $352.23 M |
| 05/20/2026 | $19.20 | $20.46 (6.56%) | $20.67 | $18.98 | 726.23 K | $357.29 M |
| 05/19/2026 | $17.88 | $17.92 (0.22%) | $18.36 | $16.54 | 631.20 K | $312.94 M |
| 05/18/2026 | $19.20 | $18.46 (-3.85%) | $19.53 | $17.64 | 817.68 K | $322.37 M |
| 05/15/2026 | $19.75 | $19.10 (-3.29%) | $20.18 | $18.70 | 774.64 K | $333.54 M |
| 05/14/2026 | $22.18 | $20.62 (-7.03%) | $22.69 | $19.47 | 769.35 K | $360.09 M |
| 05/13/2026 | $18.50 | $21.83 (18%) | $22.10 | $18.36 | 1.44 M | $381.22 M |
| 05/12/2026 | $19.96 | $19.05 (-4.56%) | $20.76 | $18.64 | 1.13 M | $332.67 M |
| 05/11/2026 | $20.00 | $20.69 (3.45%) | $21.48 | $19.37 | 1.04 M | $361.31 M |
| 05/08/2026 | $17.90 | $19.89 (11.12%) | $19.90 | $17.71 | 1.03 M | $347.34 M |
| 05/07/2026 | $18.58 | $17.56 (-5.49%) | $18.60 | $17.00 | 622.90 K | $306.65 M |
| 05/06/2026 | $18.44 | $18.58 (0.76%) | $18.98 | $17.16 | 603.00 K | $324.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
