5 DAY PERFORMANCE
-47.49%
1 MONTH PERFORMANCE
-13.43%
3 MONTH PERFORMANCE
+20.70%
6 MONTH PERFORMANCE
+19.86%
YEAR-TO-DATE PERFORMANCE
+42.60%
1 YEAR PERFORMANCE
+53.86%
Quicklogic Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.40 | $18.15 (-1.38%) | $18.53 | $17.16 | 296.28 K | $294.76 M |
| 05/05/2026 | $18.43 | $18.19 (-1.3%) | $18.83 | $17.60 | 697.44 K | $295.46 M |
| 05/04/2026 | $16.77 | $18.31 (9.18%) | $18.88 | $16.77 | 1.10 M | $297.41 M |
| 05/01/2026 | $15.15 | $16.32 (7.72%) | $16.80 | $14.91 | 499.19 K | $265.09 M |
| 04/30/2026 | $14.30 | $15.97 (11.68%) | $16.14 | $13.97 | 642.45 K | $259.40 M |
| 04/29/2026 | $13.93 | $14.10 (1.22%) | $14.73 | $13.50 | 486.80 K | $229.03 M |
| 04/28/2026 | $14.65 | $13.51 (-7.78%) | $15.40 | $13.34 | 894.63 K | $219.44 M |
| 04/27/2026 | $14.61 | $15.70 (7.46%) | $16.89 | $14.39 | 2.21 M | $255.02 M |
| 04/24/2026 | $12.12 | $13.08 (7.92%) | $13.80 | $11.99 | 1.35 M | $212.46 M |
| 04/23/2026 | $12.35 | $11.88 (-3.81%) | $12.60 | $11.59 | 206.90 K | $192.97 M |
| 04/22/2026 | $12.30 | $12.42 (0.98%) | $12.64 | $12.30 | 98.74 K | $201.74 M |
| 04/21/2026 | $11.97 | $12.25 (2.34%) | $12.74 | $11.91 | 166.30 K | $198.98 M |
| 04/20/2026 | $11.87 | $11.95 (0.67%) | $12.27 | $11.78 | 94.46 K | $194.10 M |
| 04/17/2026 | $12.63 | $11.94 (-5.46%) | $12.73 | $11.69 | 254.89 K | $193.94 M |
| 04/16/2026 | $12.34 | $12.40 (0.49%) | $12.60 | $11.92 | 168.00 K | $201.41 M |
| 04/15/2026 | $11.78 | $12.34 (4.75%) | $12.36 | $11.68 | 209.17 K | $200.44 M |
| 04/14/2026 | $11.42 | $11.79 (3.24%) | $11.80 | $11.10 | 213.62 K | $191.50 M |
| 04/13/2026 | $11.02 | $11.28 (2.36%) | $11.30 | $10.90 | 169.03 K | $183.22 M |
| 04/10/2026 | $10.89 | $11.11 (2.02%) | $11.49 | $10.89 | 270.56 K | $180.46 M |
| 04/09/2026 | $10.08 | $10.80 (7.14%) | $10.86 | $10.08 | 256.56 K | $175.42 M |
| 04/08/2026 | $10.27 | $10.01 (-2.53%) | $10.36 | $9.61 | 345.11 K | $162.59 M |
| 04/07/2026 | $9.90 | $9.94 (0.4%) | $10.16 | $9.53 | 182.81 K | $161.46 M |
| 04/06/2026 | $9.99 | $9.90 (-0.9%) | $10.37 | $9.71 | 175.70 K | $160.81 M |
| 04/02/2026 | $9.61 | $9.95 (3.54%) | $10.16 | $9.50 | 133.80 K | $161.62 M |
| 04/01/2026 | $9.50 | $9.98 (5.05%) | $10.22 | $9.45 | 266.00 K | $162.11 M |
| 03/31/2026 | $9.08 | $9.38 (3.3%) | $9.49 | $9.00 | 124.61 K | $152.36 M |
| 03/30/2026 | $9.48 | $9.07 (-4.32%) | $9.50 | $8.82 | 208.40 K | $147.32 M |
| 03/27/2026 | $9.45 | $9.53 (0.85%) | $9.61 | $9.32 | 101.11 K | $154.80 M |
| 03/26/2026 | $9.80 | $9.62 (-1.84%) | $9.92 | $9.50 | 120.40 K | $156.26 M |
| 03/25/2026 | $9.51 | $9.97 (4.84%) | $10.20 | $9.46 | 301.38 K | $161.94 M |
| 03/24/2026 | $9.15 | $9.36 (2.3%) | $9.57 | $9.04 | 123.13 K | $152.03 M |
| 03/23/2026 | $9.49 | $9.26 (-2.42%) | $9.52 | $9.07 | 98.00 K | $150.41 M |
| 03/20/2026 | $9.50 | $9.32 (-1.89%) | $9.58 | $9.03 | 107.16 K | $151.38 M |
| 03/19/2026 | $8.92 | $9.48 (6.28%) | $9.63 | $8.75 | 194.36 K | $153.98 M |
| 03/18/2026 | $9.05 | $9.25 (2.21%) | $9.32 | $8.61 | 218.32 K | $150.25 M |
| 03/17/2026 | $9.00 | $9.07 (0.78%) | $10.14 | $8.80 | 453.50 K | $147.32 M |
| 03/16/2026 | $9.17 | $9.00 (-1.85%) | $9.44 | $8.98 | 115.15 K | $146.19 M |
| 03/13/2026 | $8.96 | $9.00 (0.45%) | $9.53 | $8.95 | 263.81 K | $146.19 M |
| 03/12/2026 | $9.36 | $8.91 (-4.81%) | $9.81 | $8.85 | 193.42 K | $144.73 M |
| 03/11/2026 | $9.31 | $9.36 (0.54%) | $9.71 | $9.21 | 282.65 K | $152.03 M |
| 03/10/2026 | $8.53 | $9.29 (8.91%) | $9.77 | $8.53 | 343.34 K | $150.90 M |
| 03/09/2026 | $8.31 | $8.57 (3.13%) | $8.64 | $8.01 | 197.33 K | $139.20 M |
| 03/06/2026 | $8.50 | $8.71 (2.47%) | $9.15 | $8.35 | 172.70 K | $141.48 M |
| 03/05/2026 | $8.78 | $8.78 (0%) | $9.43 | $8.60 | 203.10 K | $142.61 M |
| 03/04/2026 | $7.79 | $8.80 (12.97%) | $9.59 | $7.70 | 648.84 K | $142.94 M |
| 03/03/2026 | $7.86 | $7.79 (-0.89%) | $7.94 | $7.38 | 109.40 K | $126.53 M |
| 03/02/2026 | $8.01 | $8.07 (0.75%) | $8.30 | $7.93 | 146.15 K | $131.08 M |
| 02/27/2026 | $8.00 | $8.23 (2.88%) | $8.32 | $7.90 | 322.50 K | $133.68 M |
| 02/26/2026 | $8.24 | $8.15 (-1.09%) | $8.24 | $7.77 | 106.53 K | $134.61 M |
| 02/25/2026 | $7.99 | $8.22 (2.88%) | $8.35 | $7.99 | 143.34 K | $135.76 M |
| 02/24/2026 | $8.00 | $7.96 (-0.5%) | $8.07 | $7.88 | 78.00 K | $131.47 M |
| 02/23/2026 | $8.10 | $8.00 (-1.23%) | $8.10 | $7.87 | 97.82 K | $132.13 M |
| 02/20/2026 | $8.14 | $8.11 (-0.37%) | $8.20 | $7.91 | 150.30 K | $133.94 M |
| 02/19/2026 | $7.92 | $8.16 (3.03%) | $8.25 | $7.61 | 190.46 K | $134.77 M |
| 02/18/2026 | $7.50 | $8.08 (7.73%) | $8.32 | $7.50 | 553.60 K | $133.45 M |
| 02/17/2026 | $6.93 | $7.45 (7.5%) | $7.74 | $6.91 | 519.40 K | $123.04 M |
| 02/13/2026 | $6.72 | $6.84 (1.79%) | $6.91 | $6.71 | 39.10 K | $112.97 M |
| 02/12/2026 | $7.08 | $6.70 (-5.37%) | $7.08 | $6.58 | 84.61 K | $110.66 M |
| 02/11/2026 | $7.15 | $7.02 (-1.82%) | $7.16 | $6.88 | 76.80 K | $115.94 M |
| 02/10/2026 | $7.22 | $6.97 (-3.46%) | $7.26 | $6.94 | 88.43 K | $115.12 M |
| 02/09/2026 | $7.26 | $7.20 (-0.83%) | $7.28 | $7.02 | 157.45 K | $118.92 M |
| 02/06/2026 | $6.67 | $7.10 (6.45%) | $7.27 | $6.61 | 145.13 K | $117.26 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.
