5 DAY PERFORMANCE
-14.39%
1 MONTH PERFORMANCE
-25.09%
3 MONTH PERFORMANCE
-60.87%
6 MONTH PERFORMANCE
-8.05%
YEAR-TO-DATE PERFORMANCE
+42.60%
1 YEAR PERFORMANCE
+47.50%
Quicklogic Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.19 | $10.52 (3.24%) | $10.57 | $10.19 | 95.89 K | |
| 09/18/2026 | $10.51 | $10.72 (2%) | $10.77 | $10.50 | 255.79 K | $190.69 M |
| 09/17/2026 | $10.32 | $10.52 (1.94%) | $10.65 | $10.24 | 315.52 K | $187.13 M |
| 09/16/2026 | $10.25 | $10.01 (-2.34%) | $10.31 | $9.73 | 315.10 K | $178.06 M |
| 09/15/2026 | $10.44 | $10.20 (-2.3%) | $10.46 | $10.11 | 203.40 K | $181.44 M |
| 09/14/2026 | $10.28 | $10.33 (0.49%) | $10.58 | $10.23 | 264.72 K | $183.75 M |
| 09/11/2026 | $10.76 | $10.82 (0.56%) | $11.08 | $10.74 | 157.10 K | $192.47 M |
| 09/10/2026 | $10.49 | $10.73 (2.29%) | $10.79 | $10.41 | 319.72 K | $190.87 M |
| 09/09/2026 | $11.02 | $10.73 (-2.63%) | $11.02 | $10.63 | 216.62 K | $190.87 M |
| 09/08/2026 | $10.93 | $10.95 (0.18%) | $11.23 | $10.81 | 225.31 K | $194.78 M |
| 09/04/2026 | $10.67 | $10.76 (0.84%) | $10.92 | $10.61 | 182.02 K | $191.40 M |
| 09/03/2026 | $10.49 | $10.61 (1.14%) | $10.86 | $10.28 | 210.61 K | $188.73 M |
| 09/02/2026 | $10.58 | $10.50 (-0.76%) | $10.62 | $10.30 | 256.20 K | $186.77 M |
| 09/01/2026 | $10.50 | $10.56 (0.57%) | $10.59 | $10.25 | 286.91 K | $187.84 M |
| 08/31/2026 | $10.83 | $10.73 (-0.92%) | $10.91 | $10.63 | 225.80 K | $190.87 M |
| 08/28/2026 | $11.20 | $10.81 (-3.48%) | $11.28 | $10.81 | 213.52 K | $192.29 M |
| 08/27/2026 | $11.39 | $11.32 (-0.61%) | $11.48 | $11.19 | 153.80 K | $201.36 M |
| 08/26/2026 | $11.38 | $11.16 (-1.93%) | $11.48 | $11.06 | 147.81 K | $198.51 M |
| 08/25/2026 | $11.61 | $11.37 (-2.07%) | $11.61 | $11.18 | 146.12 K | $202.25 M |
| 08/24/2026 | $11.15 | $11.27 (1.08%) | $11.34 | $10.78 | 238.17 K | $200.47 M |
| 08/21/2026 | $11.51 | $11.44 (-0.61%) | $11.73 | $11.00 | 289.71 K | $203.49 M |
| 08/20/2026 | $11.56 | $11.34 (-1.9%) | $11.81 | $11.13 | 276.70 K | $201.72 M |
| 08/19/2026 | $12.21 | $11.62 (-4.83%) | $12.21 | $11.31 | 283.80 K | $206.70 M |
| 08/18/2026 | $12.25 | $12.07 (-1.47%) | $12.40 | $11.66 | 416.93 K | $214.70 M |
| 08/17/2026 | $12.80 | $12.63 (-1.33%) | $13.12 | $12.55 | 256.06 K | $224.66 M |
| 08/14/2026 | $12.70 | $12.76 (0.47%) | $13.14 | $12.63 | 202.40 K | $226.97 M |
| 08/13/2026 | $13.00 | $12.56 (-3.38%) | $13.13 | $12.31 | 380.53 K | $223.42 M |
| 08/12/2026 | $13.75 | $13.08 (-4.87%) | $13.75 | $12.26 | 801.50 K | $232.67 M |
| 08/11/2026 | $14.22 | $14.23 (0.07%) | $14.38 | $13.61 | 220.70 K | $253.12 M |
| 08/10/2026 | $14.58 | $13.76 (-5.62%) | $14.65 | $13.72 | 226.10 K | $244.76 M |
| 08/07/2026 | $14.27 | $14.52 (1.75%) | $14.77 | $13.88 | 167.83 K | $258.28 M |
| 08/06/2026 | $13.80 | $13.87 (0.51%) | $14.52 | $13.50 | 126.91 K | $242.21 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 |
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.
