Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Quicklogic Corp (QUIK.US) Share Price

Price $10.15 on 03-04-2026 at 22:47:29
Change $0.17 1.71%
Buy $10.39
Sell $9.50
Last Trade: -
Day's Volume: 14,479
Last Close: $9.95
Open: $9.71
ISIN: US74837P4054
Day's Range $9.71 - $10.05
52wk Range: $4.36 - $10.22
Market Capitalisation: $176.32m
VWAP: $9.936423
Shares in Issue: 17.72m

Quicklogic Corp (QUIK.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Quicklogic Corp trades

Quicklogic Corp (QUIK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 9.71 10.05 9.71 9.95 14,479
2nd Apr 2026 (Thu) 9.71 10.05 9.71 9.95 14,479
1st Apr 2026 (Wed) 9.62 10.22 9.62 9.98 29,570
31st Mar 2026 (Tue) 9.38 9.42 9.00 9.38 7,995
30th Mar 2026 (Mon) 9.50 9.50 8.87 9.07 27,186
27th Mar 2026 (Fri) 9.42 9.61 9.35 9.53 11,193
26th Mar 2026 (Thu) 9.80 9.855 9.54 9.62 12,196
25th Mar 2026 (Wed) 9.70 10.18 9.70 9.97 20,778
24th Mar 2026 (Tue) 9.095 9.50 9.095 9.36 9,771
23rd Mar 2026 (Mon) 9.42 9.43 9.15 9.26 3,073
20th Mar 2026 (Fri) 9.50 9.57 9.06 9.32 4,434
19th Mar 2026 (Thu) 9.06 9.60 9.06 9.48 3,519
18th Mar 2026 (Wed) 8.97 9.25 8.62 9.25 13,921
17th Mar 2026 (Tue) 9.07 10.12 8.80 9.07 84,039
16th Mar 2026 (Mon) 9.28 9.28 8.98 9.00 7,400
13th Mar 2026 (Fri) 9.12 9.525 8.99 9.00 12,563
12th Mar 2026 (Thu) 9.39 9.75 8.85 8.91 9,731
11th Mar 2026 (Wed) 9.62 9.69 9.22 9.36 26,567
10th Mar 2026 (Tue) 8.90 9.74 8.90 9.29 23,317
9th Mar 2026 (Mon) 8.30 8.61 8.04 8.57 7,433
6th Mar 2026 (Fri) 8.50 9.14 8.50 8.71 14,425
5th Mar 2026 (Thu) 8.83 9.39 8.61 8.78 7,309
See more Quicklogic Corp price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered