5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
-26.44%
3 MONTH PERFORMANCE
-37.99%
6 MONTH PERFORMANCE
-52.89%
YEAR-TO-DATE PERFORMANCE
+42.60%
1 YEAR PERFORMANCE
+16.92%
Quicklogic Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.89 | $7.18 (-8.94%) | $7.89 | $7.04 | 169.07 K | |
| 11/04/2026 | $8.43 | $8.26 (-2.02%) | $8.69 | $8.09 | 192.74 K | $146.93 M |
| 11/03/2026 | $8.50 | $8.36 (-1.65%) | $8.84 | $8.35 | 166.33 K | $148.71 M |
| 11/02/2026 | $8.92 | $8.33 (-6.61%) | $8.99 | $8.32 | 140.00 K | $148.17 M |
| 10/30/2026 | $8.73 | $8.75 (0.23%) | $8.82 | $8.37 | 266.40 K | $155.65 M |
| 10/29/2026 | $9.34 | $9.24 (-1.07%) | $9.41 | $9.11 | 183.56 K | $164.36 M |
| 10/28/2026 | $9.55 | $9.48 (-0.73%) | $9.55 | $9.23 | 167.14 K | $168.63 M |
| 10/27/2026 | $8.96 | $9.43 (5.25%) | $9.56 | $8.87 | 155.68 K | $167.74 M |
| 10/26/2026 | $8.89 | $8.75 (-1.57%) | $9.15 | $8.62 | 134.21 K | $155.65 M |
| 10/23/2026 | $8.82 | $8.80 (-0.23%) | $8.97 | $8.76 | 159.00 K | $156.53 M |
| 10/22/2026 | $9.21 | $8.82 (-4.23%) | $9.27 | $8.69 | 269.40 K | $156.89 M |
| 10/21/2026 | $9.46 | $9.57 (1.16%) | $9.57 | $9.31 | 126.13 K | $170.23 M |
| 10/20/2026 | $9.20 | $9.23 (0.33%) | $9.40 | $8.95 | 167.65 K | $164.18 M |
| 10/19/2026 | $9.45 | $9.24 (-2.22%) | $9.55 | $9.20 | 236.13 K | $164.36 M |
| 10/16/2026 | $9.26 | $8.98 (-3.02%) | $9.39 | $8.96 | 163.90 K | $159.74 M |
| 10/15/2026 | $9.15 | $9.36 (2.3%) | $9.42 | $8.87 | 243.02 K | $166.50 M |
| 10/14/2026 | $10.13 | $9.48 (-6.42%) | $10.18 | $9.47 | 229.73 K | $168.63 M |
| 10/13/2026 | $10.20 | $10.37 (1.67%) | $10.43 | $10.16 | 137.41 K | $184.46 M |
| 10/12/2026 | $10.72 | $10.38 (-3.17%) | $10.72 | $10.38 | 130.70 K | $184.64 M |
| 10/09/2026 | $10.86 | $10.85 (-0.09%) | $10.96 | $10.46 | 143.15 K | $193.00 M |
| 10/08/2026 | $11.04 | $10.71 (-2.99%) | $11.17 | $10.51 | 219.62 K | $190.51 M |
| 10/07/2026 | $11.24 | $11.19 (-0.44%) | $11.27 | $10.96 | 166.55 K | $199.05 M |
| 10/06/2026 | $11.76 | $11.49 (-2.3%) | $11.76 | $11.38 | 148.70 K | $204.38 M |
| 10/05/2026 | $11.81 | $11.65 (-1.35%) | $11.81 | $11.48 | 185.50 K | $207.23 M |
| 10/02/2026 | $11.97 | $11.87 (-0.84%) | $12.18 | $11.84 | 193.04 K | $211.14 M |
| 10/01/2026 | $11.42 | $11.66 (2.1%) | $12.04 | $11.24 | 234.42 K | $207.41 M |
| 09/30/2026 | $11.26 | $11.36 (0.89%) | $11.43 | $11.11 | 193.91 K | $202.07 M |
| 09/29/2026 | $11.08 | $11.19 (0.99%) | $11.35 | $10.86 | 186.90 K | $199.05 M |
| 09/28/2026 | $10.96 | $10.91 (-0.46%) | $11.10 | $10.76 | 154.78 K | $194.07 M |
| 09/25/2026 | $11.03 | $10.96 (-0.63%) | $11.16 | $10.84 | 149.30 K | $194.96 M |
| 09/24/2026 | $11.01 | $10.99 (-0.18%) | $11.25 | $10.68 | 174.69 K | $195.49 M |
| 09/23/2026 | $10.91 | $11.23 (2.93%) | $11.24 | $10.62 | 229.70 K | $199.76 M |
| 09/22/2026 | $10.73 | $10.98 (2.33%) | $11.03 | $10.73 | 370.50 K | $195.31 M |
| 09/21/2026 | $10.23 | $10.74 (4.99%) | $10.78 | $9.94 | 268.43 K | $191.04 M |
| 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 |
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.
