|
Market Closed -
Nasdaq
21:00:00 22/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 10.98 USD | +2.23% |
|
+7.65% | +82.70% |
| 09-02 | QuickLogic Unveils Next-Generation eFPGA Hard IP for GlobalFoundries 12LP | CI |
| 08-12 | QuickLogic Corporation, Q2 2026 Earnings Call, Aug 11, 2026 |
Stock exchange
Quotes 5-day view: QuickLogic Corporation
Delayed Quote Nasdaq
| 16/09/2026 | 17/09/2026 | 18/09/2026 | 21/09/2026 | 22/09/2026 | |
|---|---|---|---|---|---|
| Last | US$10.01 | US$10.52 | US$10.72 | US$10.74 | US$10.98 |
| Volume | 315,064 | 315,519 | 255,791 | 268,432 | 370,497 |
| Change | -1.86% | +5.09% | +1.90% | +0.19% | +2.23% |
| Opening | US$10.25 | US$10.32 | US$10.51 | US$10.23 | US$10.73 |
| High | US$10.31 | US$10.65 | US$10.77 | US$10.78 | US$11.03 |
| Low | US$9.725 | US$10.24 | US$10.50 | US$9.940 | US$10.73 |
Performance
| 1 day | +2.23% | ||
| 1 week | +7.65% | ||
| Current month | +2.33% | ||
| 1 month | -4.02% | ||
| 3 months | -49.94% | ||
| 6 months | +17.81% | ||
| Current year | +82.70% | ||
| 1 year | +75.12% | ||
| 3 years | +28.72% | ||
| 5 years | +96.07% | ||
| 10 years | -0.72% |
Volumes
marketsDaily volume
370,497
Estimated daily volume
370,497
Avg. Volume 20 sessions
248,385
Daily volume ratio
1.49
Avg. Volume 20 sessions USD
2,727,267.3
Record volume 1
12,364,220
Record volume 2
3,453,186
Record volume 3
2,699,281
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
201,128,796
Net sales (USD)
13,774,000
Number of employees
51
Sales / Employee (USD)
270,078
Free-Float
90.46%
Free-Float capitalization (USD)
181,949,766
Average Daily Capital Traded
1.36%
Indicators
Moving average 5 days
10.59
Moving average 20 days
10.74
Moving average 50 days
12.19
Moving average 100 days
15.78
Price spread / (MMA5)
-3.52%
Price spread / (MMA20)
-2.17%
Price spread / (MMA50)
+11.06%
Price spread / (MMA100)
+43.69%
STIM
RSI 9 days
47.68
RSI 14 days
42.27
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.23% | +7.65% | +75.12% | +28.72% | 201M | |
| +0.66% | +7.87% | +24.65% | +450.04% | 5,527B | |
| -0.81% | +3.14% | +89.96% | +371.26% | 2,014B | |
| +0.52% | +7.45% | +7.60% | +339.69% | 1,740B | |
| +5.00% | +18.17% | +565.87% | +1,491.41% | 1,238B | |
| +1.34% | +23.71% | +290.37% | +548.41% | 1,018B | |
| -1.50% | +8.88% | +424.22% | +1,468.63% | 988B | |
| +1.71% | +27.51% | +330.67% | +262.38% | 651B | |
| +1.72% | +6.71% | - | - | 586B | |
| +3.19% | +37.78% | +130.62% | +549.26% | 356B | |
| Average | +0.18% | +14.19% | +215.45% | +612.20% | 1,412B | |
| Weighted average by Cap. | -0.15% | +10.51% | +148.37% | +594.76% |
Historical Quotes: QuickLogic Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
745beb79ec930bc72bc43e31c90c20.3f0fs34Cs0W8S1gQONJc3hFtz2QOqh753yfHnplT3OI.lYloizA12xrSKgdIQqZsp2IruyhL6ymJsgr39uFgpLeemkzESDHrJskBPw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 10.98 | 22,611 | 281,778 |
| 20:59:56 | 10.99 | 200 | 259,167 |
| 20:59:54 | 11.00 | 100 | 258,967 |
| 20:59:54 | 11.00 | 100 | 258,867 |
| 20:59:54 | 11.00 | 100 | 258,767 |
| 20:59:52 | 11.00 | 100 | 258,667 |
| 20:59:44 | 10.99 | 100 | 258,567 |
| 20:59:39 | 10.98 | 100 | 258,467 |
| 20:59:39 | 10.99 | 192 | 258,367 |
| 20:59:39 | 10.99 | 100 | 258,175 |
Price Extremes
| 1 week | 9.94 |  | 11.03 |
| 1 month | 9.72 | | 11.61 |
| Current year | 6.03 | | 24.33 |
| 1 year | 5.28 | | 24.33 |
| 3 years | 4.26 | | 24.33 |
| 5 years | 4.25 | | 24.33 |
| 10 years | 2.12 | | 34.72 |
Monthly variations
Annual variations
| 2026 | +82.70% | ||
| 2025 | -46.81% | ||
| 2024 | -18.47% | ||
| 2023 | +169.65% | ||
| 2022 | +0.59% | ||
| 2021 | +34.83% | ||
| 2020 | -36.83% | ||
| 2019 | -41.61% | ||
| 2018 | -57.82% | ||
| 2017 | +25.18% | ||
| 2016 | +23.01% | ||
| 2015 | -64.01% | ||
| 2014 | -20.51% | ||
| 2013 | +82.03% | ||
| 2012 | -16.54% | ||
| 2011 | -59.38% | ||
| 2010 | +203.32% | ||
| 2009 | +234.92% | ||
| 2008 | -80.91% | ||
| 2007 | +11.11% | ||
| 2006 | -24.81% | ||
| 2005 | +39.04% | ||
| 2004 | -42.84% | ||
| 2003 | +368.87% | ||
| 2002 | -78.80% | ||
| 2001 | -27.93% | ||
| 2000 | -57.95% | ||
| 1999 | +9.09% |
- Stock Market
- Stocks
- QUIK Stock
- Quotes QuickLogic Corporation
Select your edition
All financial news and data tailored to specific country editions
