5 DAY PERFORMANCE
+18.13%
1 MONTH PERFORMANCE
-4.27%
3 MONTH PERFORMANCE
+37.41%
6 MONTH PERFORMANCE
+43.77%
YEAR-TO-DATE PERFORMANCE
+34.44%
1 YEAR PERFORMANCE
-3.58%
Quicklogic Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $7.50 | $8.08 (7.73%) | $8.32 | $7.50 | 553.56 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 |
| 02/05/2026 | $6.56 | $6.49 (-1.07%) | $6.76 | $6.38 | 74.80 K | $107.19 M |
| 02/04/2026 | $7.12 | $6.68 (-6.18%) | $7.18 | $6.50 | 100.00 K | $110.33 M |
| 02/03/2026 | $7.41 | $7.09 (-4.32%) | $7.41 | $6.77 | 165.41 K | $117.10 M |
| 02/02/2026 | $7.33 | $7.40 (0.95%) | $7.58 | $7.22 | 82.70 K | $122.22 M |
| 01/30/2026 | $7.78 | $7.36 (-5.4%) | $7.94 | $7.28 | 128.70 K | $121.56 M |
| 01/29/2026 | $8.11 | $8.00 (-1.36%) | $8.43 | $7.64 | 161.45 K | $132.13 M |
| 01/28/2026 | $8.40 | $8.10 (-3.57%) | $8.60 | $8.00 | 147.98 K | $133.78 M |
| 01/27/2026 | $8.25 | $8.31 (0.73%) | $8.41 | $8.18 | 143.91 K | $137.25 M |
| 01/26/2026 | $8.53 | $8.25 (-3.28%) | $8.53 | $8.05 | 131.58 K | $136.26 M |
| 01/23/2026 | $8.83 | $8.53 (-3.4%) | $8.86 | $8.30 | 252.20 K | $140.88 M |
| 01/22/2026 | $9.12 | $8.83 (-3.18%) | $9.27 | $8.65 | 192.52 K | $145.84 M |
| 01/21/2026 | $8.97 | $9.00 (0.33%) | $9.19 | $8.69 | 276.71 K | $148.64 M |
| 01/20/2026 | $8.24 | $8.83 (7.16%) | $8.99 | $8.05 | 267.74 K | $145.84 M |
| 01/16/2026 | $7.81 | $8.44 (8.07%) | $8.50 | $7.81 | 295.95 K | $139.40 M |
| 01/15/2026 | $7.98 | $7.78 (-2.51%) | $8.09 | $7.76 | 115.20 K | $128.49 M |
| 01/14/2026 | $7.56 | $7.85 (3.84%) | $8.10 | $7.51 | 276.58 K | $129.65 M |
| 01/13/2026 | $7.31 | $7.36 (0.68%) | $7.57 | $7.30 | 112.26 K | $121.56 M |
| 01/12/2026 | $7.62 | $7.27 (-4.59%) | $7.63 | $7.21 | 153.91 K | $120.07 M |
| 01/09/2026 | $7.46 | $7.78 (4.29%) | $7.88 | $7.43 | 223.10 K | $128.49 M |
| 01/08/2026 | $7.29 | $7.45 (2.19%) | $7.49 | $7.05 | 125.50 K | $123.04 M |
| 01/07/2026 | $7.23 | $7.37 (1.94%) | $7.42 | $7.05 | 131.33 K | $121.72 M |
| 01/06/2026 | $6.87 | $7.27 (5.82%) | $7.32 | $6.82 | 198.10 K | $120.07 M |
| 01/05/2026 | $6.43 | $6.76 (5.13%) | $6.95 | $6.38 | 249.60 K | $111.65 M |
| 01/02/2026 | $6.05 | $6.28 (3.8%) | $6.34 | $6.03 | 57.05 K | $103.72 M |
| 12/31/2025 | $6.08 | $6.01 (-1.15%) | $6.09 | $5.86 | 98.72 K | $99.26 M |
| 12/30/2025 | $6.12 | $6.04 (-1.31%) | $6.19 | $6.02 | 81.11 K | $99.76 M |
| 12/29/2025 | $6.31 | $6.14 (-2.69%) | $6.39 | $6.06 | 118.70 K | $101.41 M |
| 12/26/2025 | $6.36 | $6.42 (0.94%) | $6.63 | $6.30 | 101.80 K | $106.03 M |
| 12/24/2025 | $6.44 | $6.40 (-0.62%) | $6.51 | $6.29 | 28.64 K | $105.70 M |
| 12/23/2025 | $6.40 | $6.50 (1.56%) | $6.69 | $6.40 | 87.62 K | $107.35 M |
| 12/22/2025 | $6.45 | $6.46 (0.16%) | $6.65 | $6.34 | 81.05 K | $106.69 M |
| 12/19/2025 | $6.49 | $6.35 (-2.16%) | $6.75 | $6.23 | 136.97 K | $104.88 M |
| 12/18/2025 | $6.21 | $6.43 (3.54%) | $7.13 | $6.21 | 399.33 K | $106.20 M |
| 12/17/2025 | $6.10 | $5.84 (-4.26%) | $6.10 | $5.81 | 77.05 K | $96.45 M |
| 12/16/2025 | $6.09 | $6.06 (-0.49%) | $6.18 | $6.01 | 47.48 K | $100.09 M |
| 12/15/2025 | $6.30 | $6.08 (-3.49%) | $6.41 | $6.03 | 118.15 K | $100.42 M |
| 12/12/2025 | $6.40 | $6.28 (-1.88%) | $6.80 | $6.26 | 156.70 K | $103.72 M |
| 12/11/2025 | $6.28 | $6.41 (2.07%) | $6.41 | $6.12 | 49.40 K | $105.87 M |
| 12/10/2025 | $6.34 | $6.37 (0.47%) | $6.44 | $6.23 | 79.60 K | $105.21 M |
| 12/09/2025 | $6.22 | $6.37 (2.41%) | $6.45 | $6.22 | 52.43 K | $105.21 M |
| 12/08/2025 | $6.33 | $6.26 (-1.11%) | $6.42 | $6.21 | 66.30 K | $103.39 M |
| 12/05/2025 | $6.43 | $6.29 (-2.18%) | $6.52 | $6.25 | 60.22 K | $103.89 M |
| 12/04/2025 | $6.30 | $6.43 (2.06%) | $6.54 | $6.10 | 111.51 K | $106.20 M |
| 12/03/2025 | $5.98 | $6.30 (5.35%) | $6.31 | $5.96 | 81.40 K | $104.05 M |
| 12/02/2025 | $6.05 | $5.95 (-1.65%) | $6.29 | $5.89 | 96.10 K | $98.27 M |
| 12/01/2025 | $6.18 | $6.06 (-1.94%) | $6.25 | $6.00 | 96.75 K | $100.09 M |
| 11/28/2025 | $6.20 | $6.30 (1.61%) | $6.36 | $6.10 | 215.21 K | $104.05 M |
| 11/26/2025 | $6.06 | $6.10 (0.66%) | $6.20 | $5.97 | 120.71 K | $100.75 M |
| 11/25/2025 | $5.95 | $5.95 (0%) | $6.08 | $5.79 | 73.52 K | $98.27 M |
| 11/24/2025 | $5.80 | $6.01 (3.62%) | $6.07 | $5.80 | 80.45 K | $99.26 M |
| 11/21/2025 | $5.49 | $5.79 (5.46%) | $5.93 | $5.41 | 170.48 K | $95.63 M |
| 11/20/2025 | $5.95 | $5.49 (-7.73%) | $6.32 | $5.28 | 183.40 K | $90.67 M |
| 11/19/2025 | $5.87 | $5.88 (0.17%) | $6.12 | $5.84 | 98.70 K | $97.11 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.
