5 DAY PERFORMANCE
-60.87%
1 MONTH PERFORMANCE
-57.38%
3 MONTH PERFORMANCE
-7.45%
6 MONTH PERFORMANCE
+31.85%
YEAR-TO-DATE PERFORMANCE
+42.60%
1 YEAR PERFORMANCE
+45.25%
Quicklogic Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $18.43 | $18.19 (-1.3%) | $18.83 | $17.60 | 697.44 K | $317.65 M |
| 05/04/2026 | $16.77 | $18.31 (9.18%) | $18.88 | $16.77 | 1.10 M | $319.75 M |
| 05/01/2026 | $15.15 | $16.32 (7.72%) | $16.80 | $14.91 | 499.19 K | $285.00 M |
| 04/30/2026 | $14.30 | $15.97 (11.68%) | $16.14 | $13.97 | 642.45 K | $278.88 M |
| 04/29/2026 | $13.93 | $14.10 (1.22%) | $14.73 | $13.50 | 486.80 K | $246.23 M |
| 04/28/2026 | $14.65 | $13.51 (-7.78%) | $15.40 | $13.34 | 894.63 K | $235.93 M |
| 04/27/2026 | $14.61 | $15.70 (7.46%) | $16.89 | $14.39 | 2.21 M | $274.17 M |
| 04/24/2026 | $12.12 | $13.08 (7.92%) | $13.80 | $11.99 | 1.35 M | $228.42 M |
| 04/23/2026 | $12.35 | $11.88 (-3.81%) | $12.60 | $11.59 | 206.90 K | $207.46 M |
| 04/22/2026 | $12.30 | $12.42 (0.98%) | $12.64 | $12.30 | 98.74 K | $216.89 M |
| 04/21/2026 | $11.97 | $12.25 (2.34%) | $12.74 | $11.91 | 166.30 K | $213.92 M |
| 04/20/2026 | $11.87 | $11.95 (0.67%) | $12.27 | $11.78 | 94.46 K | $208.68 M |
| 04/17/2026 | $12.63 | $11.94 (-5.46%) | $12.73 | $11.69 | 254.89 K | $208.51 M |
| 04/16/2026 | $12.34 | $12.40 (0.49%) | $12.60 | $11.92 | 168.00 K | $216.54 M |
| 04/15/2026 | $11.78 | $12.34 (4.75%) | $12.36 | $11.68 | 209.17 K | $215.49 M |
| 04/14/2026 | $11.42 | $11.79 (3.24%) | $11.80 | $11.10 | 213.62 K | $205.89 M |
| 04/13/2026 | $11.02 | $11.28 (2.36%) | $11.30 | $10.90 | 169.03 K | $196.98 M |
| 04/10/2026 | $10.89 | $11.11 (2.02%) | $11.49 | $10.89 | 270.56 K | $194.01 M |
| 04/09/2026 | $10.08 | $10.80 (7.14%) | $10.86 | $10.08 | 256.56 K | $188.60 M |
| 04/08/2026 | $10.27 | $10.01 (-2.53%) | $10.36 | $9.61 | 345.11 K | $174.80 M |
| 04/07/2026 | $9.90 | $9.94 (0.4%) | $10.16 | $9.53 | 182.81 K | $173.58 M |
| 04/06/2026 | $9.99 | $9.90 (-0.9%) | $10.37 | $9.71 | 175.70 K | $172.88 M |
| 04/02/2026 | $9.61 | $9.95 (3.54%) | $10.16 | $9.50 | 133.80 K | $173.76 M |
| 04/01/2026 | $9.50 | $9.98 (5.05%) | $10.22 | $9.45 | 266.00 K | $174.28 M |
| 03/31/2026 | $9.08 | $9.38 (3.3%) | $9.49 | $9.00 | 124.61 K | $163.80 M |
| 03/30/2026 | $9.48 | $9.07 (-4.32%) | $9.50 | $8.82 | 208.40 K | $158.39 M |
| 03/27/2026 | $9.45 | $9.53 (0.85%) | $9.61 | $9.32 | 101.11 K | $166.42 M |
| 03/26/2026 | $9.80 | $9.62 (-1.84%) | $9.92 | $9.50 | 120.40 K | $167.99 M |
| 03/25/2026 | $9.51 | $9.97 (4.84%) | $10.20 | $9.46 | 301.38 K | $174.11 M |
| 03/24/2026 | $9.15 | $9.36 (2.3%) | $9.57 | $9.04 | 123.13 K | $163.45 M |
| 03/23/2026 | $9.49 | $9.26 (-2.42%) | $9.52 | $9.07 | 98.00 K | $161.71 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.
