|
Market Closed -
Nasdaq
16:00:00 2026-09-28 EDT
|
5-day change | 1st Jan Change | ||
| 10.91 USD | -0.46% |
|
+1.58% | +81.53% |
| 09-21 | Quicklogic Corporation Announces CFO Changes | CI |
| 09-21 | QuickLogic Appoints James Sullivan as CFO | MT |
Stock exchange
Quotes 5-day view: QuickLogic Corporation
Delayed Quote Nasdaq
| 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | |
|---|---|---|---|---|---|
| Last | US$10.98 | US$11.23 | US$10.99 | US$10.96 | US$10.91 |
| Volume | 370,497 | 229,698 | 174,689 | 149,263 | 154,782 |
| Change | +2.23% | +2.28% | -2.14% | -0.27% | -0.46% |
| Opening | US$10.73 | US$10.91 | US$11.01 | US$11.03 | US$10.96 |
| High | US$11.03 | US$11.24 | US$11.25 | US$11.16 | US$11.10 |
| Low | US$10.73 | US$10.62 | US$10.68 | US$10.84 | US$10.76 |
Performance
| 1 day | -0.46% | ||
| 1 week | +1.58% | ||
| Current month | +1.68% | ||
| 1 month | +0.93% | ||
| 3 months | -41.12% | ||
| 6 months | +14.48% | ||
| Current year | +81.53% | ||
| 1 year | +78.27% | ||
| 3 years | +31.45% | ||
| 5 years | +94.47% | ||
| 10 years | +2.54% |
Volumes
marketsDaily volume
154,784
Estimated daily volume
154,784
Avg. Volume 20 sessions
247,557
Daily volume ratio
0.63
Avg. Volume 20 sessions USD
2,700,846.87
Record volume 1
12,364,220
Record volume 2
3,453,186
Record volume 3
2,699,281
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
200,762,441
Net sales (USD)
13,774,000
Number of employees
51
Sales / Employee (USD)
270,078
Free-Float
90.59%
Free-Float capitalization (USD)
181,865,297
Average Daily Capital Traded
1.35%
Indicators
Moving average 5 days
10.98
Moving average 20 days
10.69
Moving average 50 days
11.95
Moving average 100 days
15.6
Price spread / (MMA5)
+0.64%
Price spread / (MMA20)
-1.98%
Price spread / (MMA50)
+9.51%
Price spread / (MMA100)
+43.02%
STIM
RSI 9 days
51.76
RSI 14 days
45.97
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.46% | +1.58% | +78.27% | +31.45% | 201M | |
| +1.68% | +0.65% | +28.44% | +431.13% | 5,435B | |
| -1.00% | -0.20% | +90.38% | +373.23% | 2,020B | |
| -0.92% | -3.61% | +4.50% | +320.16% | 1,684B | |
| -2.61% | +0.96% | +570.17% | +1,516.53% | 1,222B | |
| -3.61% | -1.24% | +281.21% | +491.54% | 1,029B | |
| -5.05% | -5.35% | +425.41% | +1,441.41% | 1T | |
| -5.67% | -4.72% | +226.85% | +229.82% | 646B | |
| -4.27% | -5.41% | - | - | 568B | |
| -8.70% | -12.25% | +102.93% | +410.60% | 331B | |
| Average | -0.63% | -2.20% | +200.91% | +582.87% | 1,394B | |
| Weighted average by Cap. | -0.31% | -0.69% | +144.91% | +577.61% |
Historical Quotes: QuickLogic Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
22fbf6c3e38.qrMI4G53OWqzsisrHDRsR3Mq4hVeI5JrilSs3J7xZyw.xP1h1RgbWw_c-XRcfwcjNj1HgUwaYN9b7CD_j_a4K0fC7HGFJjVsGYvgEw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 10.91 | 16,851 | 94,995 |
| 15:59:55 | 10.92 | 100 | 78,144 |
| 15:59:55 | 10.92 | 100 | 78,044 |
| 15:59:51 | 10.91 | 134 | 77,944 |
| 15:59:50 | 10.91 | 111 | 77,810 |
| 15:59:32 | 10.92 | 116 | 77,699 |
| 15:59:32 | 10.91 | 100 | 77,583 |
| 15:59:31 | 10.91 | 100 | 77,483 |
| 15:59:29 | 10.92 | 100 | 77,383 |
| 15:59:29 | 10.92 | 100 | 77,283 |
Price Extremes
| 1 week | 10.62 |  | 11.25 |
| 1 month | 9.72 | | 11.25 |
| 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 | +81.53% | ||
| 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
