Close
Company Search
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 Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 $15.62 Automatic Execution
 15:55:40 - 10-Jul-26
Sell* 400 $15.63 Automatic Execution
 15:55:33 - 10-Jul-26
Buy* 3 $15.64 Automatic Execution
 15:55:23 - 10-Jul-26
Buy* 4 $15.63 Automatic Execution
 15:55:01 - 10-Jul-26
Buy* 12 $15.61 Automatic Execution
 15:54:50 - 10-Jul-26
Buy* 5 $15.59 Automatic Execution
 15:54:19 - 10-Jul-26
Buy* 6 $15.59 Automatic Execution
 15:54:19 - 10-Jul-26
Sell* 20 $15.58 Automatic Execution
 15:54:01 - 10-Jul-26
Buy* 61 $15.60 Automatic Execution
 15:52:49 - 10-Jul-26
Buy* 87 $15.60 Automatic Execution
 15:52:49 - 10-Jul-26
Buy* 3 $15.60 Automatic Execution
 15:52:49 - 10-Jul-26
Buy* 61 $15.60 Automatic Execution
 15:52:49 - 10-Jul-26
Buy* 75 $15.60 Automatic Execution
 15:52:49 - 10-Jul-26
Buy* 9 $15.59 Automatic Execution
 15:52:18 - 10-Jul-26
Sell* 48 $15.57 Automatic Execution
 15:51:10 - 10-Jul-26
Sell* 15 $15.58 Automatic Execution
 15:51:10 - 10-Jul-26
Sell* 19 $15.58 Automatic Execution
 15:51:10 - 10-Jul-26
Sell* 14 $15.59 Automatic Execution
 15:51:10 - 10-Jul-26
Sell* 4 $15.59 Automatic Execution
 15:51:10 - 10-Jul-26
Sell* 12 $15.59 Automatic Execution
 15:50:27 - 10-Jul-26
Unknown* 72 $15.66 Automatic Execution
 15:45:57 - 10-Jul-26
Sell* 4 $15.62 Automatic Execution
 15:32:32 - 10-Jul-26
Sell* 5 $15.62 Automatic Execution
 15:32:32 - 10-Jul-26
Sell* 6 $15.62 Automatic Execution
 15:32:32 - 10-Jul-26
Sell* 14 $15.62 Automatic Execution
 15:32:32 - 10-Jul-26
Sell* 14 $15.63 Automatic Execution
 15:26:34 - 10-Jul-26
Sell* 14 $15.63 Automatic Execution
 15:26:34 - 10-Jul-26
Buy* 45 $15.61 Automatic Execution
 15:26:34 - 10-Jul-26
Buy* 3 $15.61 Automatic Execution
 15:26:34 - 10-Jul-26
Buy* 26 $15.60 Automatic Execution
 15:26:34 - 10-Jul-26
Buy* 1 $15.59 Automatic Execution
 15:26:34 - 10-Jul-26
Buy* 18 $15.58 Automatic Execution
 15:22:36 - 10-Jul-26
Buy* 45 $15.58 Automatic Execution
 15:21:51 - 10-Jul-26
Buy* 14 $15.57 Automatic Execution
 15:21:51 - 10-Jul-26
Sell* 1 $15.57 Automatic Execution
 15:20:25 - 10-Jul-26
Sell* 11 $15.58 Automatic Execution
 15:20:14 - 10-Jul-26
Sell* 20 $15.59 Automatic Execution
 15:20:14 - 10-Jul-26
Sell* 2 $15.59 Automatic Execution
 15:17:14 - 10-Jul-26
Sell* 3 $15.59 Automatic Execution
 15:17:14 - 10-Jul-26
Sell* 10 $15.59 Automatic Execution
 15:17:14 - 10-Jul-26
Sell* 80 $15.59 Automatic Execution
 15:17:14 - 10-Jul-26
Sell* 10 $15.64 Automatic Execution
 15:06:12 - 10-Jul-26
Sell* 10 $15.64 Automatic Execution
 15:06:12 - 10-Jul-26
Sell* 6 $15.655 Automatic Execution
 15:05:40 - 10-Jul-26
Buy* 100 $15.65 Automatic Execution
 15:05:26 - 10-Jul-26
Buy* 78 $15.65 Automatic Execution
 15:05:26 - 10-Jul-26
Buy* 22 $15.65 Automatic Execution
 15:05:26 - 10-Jul-26
Buy* 150 $15.65 Automatic Execution
 15:05:26 - 10-Jul-26
Buy* 24 $15.65 Automatic Execution
 15:05:26 - 10-Jul-26
Buy* 84 $15.63 Automatic Execution
 15:03:52 - 10-Jul-26
Sell* 10 $15.63 Automatic Execution
 15:03:52 - 10-Jul-26
Buy* 24 $15.63 Automatic Execution
 15:01:10 - 10-Jul-26
Buy* 138 $15.63 Automatic Execution
 15:01:10 - 10-Jul-26
Sell* 100 $15.63 Automatic Execution
 14:59:27 - 10-Jul-26
Sell* 14 $15.63 Automatic Execution
 14:59:27 - 10-Jul-26
Sell* 29 $15.63 Automatic Execution
 14:59:27 - 10-Jul-26
Buy* 4 $15.65 Automatic Execution
 14:58:45 - 10-Jul-26
Buy* 100 $15.65 Automatic Execution
 14:58:45 - 10-Jul-26
Sell* 12 $15.64 Automatic Execution
 14:58:44 - 10-Jul-26
Buy* 4 $15.65 Automatic Execution
 14:58:04 - 10-Jul-26
Buy* 24 $15.65 Automatic Execution
 14:56:53 - 10-Jul-26
Buy* 24 $15.64 Automatic Execution
 14:55:09 - 10-Jul-26
Buy* 1 $15.64 Automatic Execution
 14:55:09 - 10-Jul-26
Buy* 100 $15.64 Automatic Execution
 14:55:09 - 10-Jul-26
Unknown* 1 $15.63 Automatic Execution
 14:54:19 - 10-Jul-26
Sell* 12 $15.62 Automatic Execution
 14:54:19 - 10-Jul-26
Sell* 100 $15.62 Automatic Execution
 14:54:19 - 10-Jul-26
Unknown* 4 $15.64 Automatic Execution
 14:54:19 - 10-Jul-26
Sell* 140 $15.63 Automatic Execution
 14:54:19 - 10-Jul-26
Sell* 12 $15.64 Automatic Execution
 14:54:16 - 10-Jul-26
Buy* 18 $15.69 Automatic Execution
 14:53:10 - 10-Jul-26
Buy* 132 $15.69 Automatic Execution
 14:53:10 - 10-Jul-26
Buy* 150 $15.69 Automatic Execution
 14:53:10 - 10-Jul-26
Buy* 25 $15.69 Automatic Execution
 14:53:10 - 10-Jul-26
Buy* 37 $15.68 Automatic Execution
 14:53:02 - 10-Jul-26
Buy* 62 $15.66 Automatic Execution
 14:51:13 - 10-Jul-26
Buy* 40 $15.66 Automatic Execution
 14:51:13 - 10-Jul-26
Buy* 100 $15.66 Automatic Execution
 14:51:13 - 10-Jul-26
Buy* 32 $15.64 Automatic Execution
 14:46:19 - 10-Jul-26
Buy* 8 $15.63 Automatic Execution
 14:46:14 - 10-Jul-26
Sell* 1 $15.62 Automatic Execution
 14:46:13 - 10-Jul-26
Buy* 40 $15.66 Automatic Execution
 14:34:39 - 10-Jul-26
Buy* 99 $15.66 Automatic Execution
 14:34:39 - 10-Jul-26
Buy* 1 $15.66 Automatic Execution
 14:34:39 - 10-Jul-26
Buy* 60 $15.65 Automatic Execution
 14:34:21 - 10-Jul-26
Buy* 79 $15.65 Automatic Execution
 14:34:21 - 10-Jul-26
Buy* 100 $15.65 Automatic Execution
 14:25:51 - 10-Jul-26
Buy* 100 $15.65 Automatic Execution
 14:25:51 - 10-Jul-26
Buy* 100 $15.65 Automatic Execution
 14:25:51 - 10-Jul-26
Buy* 100 $15.65 Automatic Execution
 14:25:51 - 10-Jul-26
Sell* 10 $15.65 Automatic Execution
 14:25:20 - 10-Jul-26
Buy* 3 $15.66 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 51 $15.66 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 40 $15.65 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 40 $15.65 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 41 $15.64 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 2 $15.64 Automatic Execution
 14:25:19 - 10-Jul-26
Unknown* 100 $15.625 Automatic Execution
 14:25:15 - 10-Jul-26
Unknown* 100 $15.625 Automatic Execution
 14:25:15 - 10-Jul-26
Unknown* 100 $15.625 Automatic Execution
 14:25:15 - 10-Jul-26
Buy* 100 $15.62 Automatic Execution
 14:24:27 - 10-Jul-26
Buy* 37 $15.62 Automatic Execution
 14:24:27 - 10-Jul-26
Buy* 60 $15.61 Automatic Execution
 14:24:08 - 10-Jul-26
Buy* 24 $15.61 Automatic Execution
 14:24:08 - 10-Jul-26
Sell* 4 $15.59 Automatic Execution
 14:18:29 - 10-Jul-26
Sell* 4 $15.61 Automatic Execution
 14:17:17 - 10-Jul-26
Buy* 4 $15.61 Automatic Execution
 14:17:05 - 10-Jul-26
Sell* 8 $15.60 Automatic Execution
 14:16:09 - 10-Jul-26
Sell* 1 $15.61 Automatic Execution
 14:16:01 - 10-Jul-26
Buy* 21 $15.63 Automatic Execution
 14:15:23 - 10-Jul-26
Buy* 27 $15.63 Automatic Execution
 14:15:23 - 10-Jul-26
Sell* 2 $15.66 Automatic Execution
 14:04:37 - 10-Jul-26
Sell* 1 $15.66 Automatic Execution
 14:02:38 - 10-Jul-26
Buy* 150 $15.66 Automatic Execution
 14:00:31 - 10-Jul-26
Buy* 24 $15.66 Automatic Execution
 14:00:31 - 10-Jul-26
Buy* 100 $15.66 Automatic Execution
 14:00:31 - 10-Jul-26
Buy* 1 $15.66 Automatic Execution
 14:00:31 - 10-Jul-26
Sell* 20 $15.62 Automatic Execution
 13:59:57 - 10-Jul-26
Sell* 1 $15.65 Automatic Execution
 13:57:57 - 10-Jul-26
Sell* 11 $15.67 Automatic Execution
 13:57:45 - 10-Jul-26
Sell* 47 $15.68 Automatic Execution
 13:57:25 - 10-Jul-26
Sell* 1 $15.69 Automatic Execution
 13:57:25 - 10-Jul-26
Sell* 20 $15.69 Automatic Execution
 13:57:25 - 10-Jul-26
Sell* 1 $15.72 Automatic Execution
 13:56:43 - 10-Jul-26
Sell* 100 $15.72 Automatic Execution
 13:56:43 - 10-Jul-26
Sell* 75 $15.74 Automatic Execution
 13:55:19 - 10-Jul-26
Sell* 25 $15.74 Automatic Execution
 13:55:06 - 10-Jul-26
Sell* 25 $15.74 Automatic Execution
 13:55:06 - 10-Jul-26
Sell* 23 $15.74 Automatic Execution
 13:55:06 - 10-Jul-26
Sell* 1 $15.75 Automatic Execution
 13:53:54 - 10-Jul-26
Sell* 1 $15.75 Automatic Execution
 13:53:54 - 10-Jul-26
Buy* 15 $15.76 Automatic Execution
 13:51:56 - 10-Jul-26
Sell* 1 $15.76 Automatic Execution
 13:51:53 - 10-Jul-26
Buy* 60 $15.77 Automatic Execution
 13:51:53 - 10-Jul-26
Buy* 50 $15.77 Automatic Execution
 13:51:53 - 10-Jul-26
Buy* 1 $15.76 Automatic Execution
 13:51:53 - 10-Jul-26
Buy* 72 $15.72 Automatic Execution
 13:50:44 - 10-Jul-26
Buy* 47 $15.68 Automatic Execution
 13:50:42 - 10-Jul-26
Buy* 21 $15.65 Automatic Execution
 13:50:42 - 10-Jul-26
Buy* 14 $15.65 Automatic Execution
 13:50:42 - 10-Jul-26
Buy* 2 $15.64 Automatic Execution
 13:50:32 - 10-Jul-26
Buy* 25 $15.64 Automatic Execution
 13:50:24 - 10-Jul-26
Buy* 1 $15.64 Automatic Execution
 13:50:20 - 10-Jul-26
Buy* 1 $15.64 Automatic Execution
 13:50:20 - 10-Jul-26
Sell* 100 $15.61 Automatic Execution
 13:50:14 - 10-Jul-26
Sell* 4 $15.61 Automatic Execution
 13:50:14 - 10-Jul-26
Sell* 3 $15.63 Automatic Execution
 13:48:47 - 10-Jul-26
Sell* 35 $15.63 Automatic Execution
 13:48:47 - 10-Jul-26
Sell* 3 $15.64 Automatic Execution
 13:48:46 - 10-Jul-26
Sell* 75 $15.65 Automatic Execution
 13:48:24 - 10-Jul-26
Sell* 14 $15.65 Automatic Execution
 13:48:24 - 10-Jul-26
Sell* 14 $15.65 Automatic Execution
 13:48:24 - 10-Jul-26
Sell* 1 $15.65 Automatic Execution
 13:48:24 - 10-Jul-26
Sell* 103 $15.65 Automatic Execution
 13:48:24 - 10-Jul-26
Buy* 96 $15.67 Automatic Execution
 13:46:52 - 10-Jul-26
Buy* 8 $15.67 Automatic Execution
 13:46:52 - 10-Jul-26
Sell* 1 $15.67 Automatic Execution
 13:46:51 - 10-Jul-26
Sell* 1 $15.67 Automatic Execution
 13:46:51 - 10-Jul-26
Unknown* 1 $15.665 Automatic Execution
 13:30:39 - 10-Jul-26
Buy* 12 $15.65 Automatic Execution
 13:29:40 - 10-Jul-26
Buy* 24 $15.58 Automatic Execution
 13:20:37 - 10-Jul-26
Buy* 8 $15.58 Automatic Execution
 13:19:41 - 10-Jul-26
Buy* 7 $15.58 Automatic Execution
 13:19:41 - 10-Jul-26
Sell* 10 $15.57 Automatic Execution
 13:18:19 - 10-Jul-26
Sell* 3 $15.57 Automatic Execution
 13:18:19 - 10-Jul-26
Sell* 19 $15.57 Automatic Execution
 13:18:19 - 10-Jul-26
Sell* 14 $15.57 Automatic Execution
 13:18:19 - 10-Jul-26
Sell* 19 $15.58 Automatic Execution
 13:18:18 - 10-Jul-26
Sell* 30 $15.58 Automatic Execution
 13:18:18 - 10-Jul-26
Buy* 15 $15.59 Automatic Execution
 13:16:03 - 10-Jul-26
Buy* 44 $15.59 Automatic Execution
 13:16:03 - 10-Jul-26
Sell* 4 $15.46 Automatic Execution
 12:55:22 - 10-Jul-26
Sell* 18 $15.46 Automatic Execution
 12:55:22 - 10-Jul-26
Sell* 1 $15.49 Automatic Execution
 12:55:01 - 10-Jul-26
Sell* 21 $15.49 Automatic Execution
 12:55:01 - 10-Jul-26
Sell* 1 $15.49 Automatic Execution
 12:55:01 - 10-Jul-26
Buy* 24 $15.51 Automatic Execution
 12:23:37 - 10-Jul-26
Sell* 8 $15.43 Automatic Execution
 12:23:23 - 10-Jul-26
Sell* 1 $15.49 Automatic Execution
 12:20:27 - 10-Jul-26
Sell* 25 $15.49 Automatic Execution
 12:20:27 - 10-Jul-26
Sell* 40 $15.49 Automatic Execution
 12:20:27 - 10-Jul-26
Sell* 100 $15.51 Automatic Execution
 12:20:27 - 10-Jul-26
Sell* 100 $15.51 Automatic Execution
 12:20:27 - 10-Jul-26
Buy* 1 $15.24 Automatic Execution
 11:55:03 - 10-Jul-26
Buy* 1 $15.24 Automatic Execution
 11:54:21 - 10-Jul-26
Buy* 48 $15.22 Automatic Execution
 11:52:33 - 10-Jul-26
Buy* 48 $15.26 Automatic Execution
 11:51:34 - 10-Jul-26
Buy* 1 $15.26 Automatic Execution
 11:50:49 - 10-Jul-26
Sell* 1 $15.25 Automatic Execution
 11:48:34 - 10-Jul-26
Sell* 100 $15.25 Automatic Execution
 11:48:34 - 10-Jul-26
Buy* 1 $15.26 Automatic Execution
 11:46:11 - 10-Jul-26
Buy* 1 $15.31 Automatic Execution
 11:20:44 - 10-Jul-26
Sell* 40 $15.27 Automatic Execution
 11:19:28 - 10-Jul-26
Buy* 3 $15.29 Automatic Execution
 11:16:36 - 10-Jul-26
Buy* 1 $15.28 Automatic Execution
 11:16:36 - 10-Jul-26
Buy* 24 $15.28 Automatic Execution
 11:16:36 - 10-Jul-26
Buy* 2 $15.19 Automatic Execution
 10:51:18 - 10-Jul-26
Buy* 1 $15.19 Automatic Execution
 10:51:18 - 10-Jul-26
Buy* 21 $15.16 Automatic Execution
 10:51:06 - 10-Jul-26
Buy* 32 $15.16 Automatic Execution
 10:51:06 - 10-Jul-26
Sell* 1 $15.15 Automatic Execution
 10:51:02 - 10-Jul-26
Sell* 21 $15.20 Automatic Execution
 10:50:30 - 10-Jul-26
Sell* 100 $15.20 Automatic Execution
 10:50:30 - 10-Jul-26
Sell* 1 $15.22 Automatic Execution
 10:50:30 - 10-Jul-26
Sell* 75 $15.22 Automatic Execution
 10:50:30 - 10-Jul-26
Sell* 16 $15.22 Automatic Execution
 10:50:30 - 10-Jul-26
Sell* 134 $15.22 Automatic Execution
 10:50:30 - 10-Jul-26
Sell* 36 $15.22 Automatic Execution
 10:50:30 - 10-Jul-26
Sell* 114 $15.22 Automatic Execution
 10:50:30 - 10-Jul-26
Sell* 32 $15.22 Automatic Execution
 10:50:30 - 10-Jul-26
Sell* 21 $15.25 Automatic Execution
 10:50:06 - 10-Jul-26
Buy* 72 $15.27 Automatic Execution
 10:49:37 - 10-Jul-26
Buy* 12 $15.26 Automatic Execution
 10:49:37 - 10-Jul-26
Buy* 1 $15.26 Automatic Execution
 10:49:37 - 10-Jul-26
Sell* 50 $15.23 Automatic Execution
 10:49:24 - 10-Jul-26
Sell* 19 $15.22 Automatic Execution
 10:47:42 - 10-Jul-26
Sell* 7 $15.22 Automatic Execution
 10:47:42 - 10-Jul-26
Sell* 1 $15.22 Automatic Execution
 10:47:42 - 10-Jul-26
Sell* 20 $15.36 Automatic Execution
 10:20:31 - 10-Jul-26
Sell* 100 $15.37 Automatic Execution
 10:20:29 - 10-Jul-26
Sell* 100 $15.37 Automatic Execution
 10:20:29 - 10-Jul-26
Sell* 22 $15.37 Automatic Execution
 10:20:29 - 10-Jul-26
Sell* 20 $15.37 Automatic Execution
 10:20:29 - 10-Jul-26
Sell* 1 $15.37 Automatic Execution
 10:20:29 - 10-Jul-26
Sell* 3 $15.38 Automatic Execution
 10:20:10 - 10-Jul-26
Sell* 10 $15.38 Automatic Execution
 10:20:06 - 10-Jul-26
Sell* 2 $15.375 Automatic Execution
 10:19:21 - 10-Jul-26
Sell* 1 $15.375 Automatic Execution
 10:19:21 - 10-Jul-26
Sell* 47 $15.40 Automatic Execution
 10:19:09 - 10-Jul-26
Sell* 20 $15.42 Automatic Execution
 10:18:53 - 10-Jul-26
Sell* 32 $15.43 Automatic Execution
 10:18:48 - 10-Jul-26
Buy* 79 $15.41 Automatic Execution
 10:18:46 - 10-Jul-26
Buy* 35 $15.41 Automatic Execution
 10:18:46 - 10-Jul-26
Buy* 85 $15.41 Automatic Execution
 10:18:46 - 10-Jul-26
Buy* 15 $15.41 Automatic Execution
 10:18:46 - 10-Jul-26
Sell* 2 $15.41 Automatic Execution
 10:18:45 - 10-Jul-26
Sell* 100 $15.47 Automatic Execution
 10:18:13 - 10-Jul-26
Sell* 100 $15.47 Automatic Execution
 10:18:13 - 10-Jul-26
Buy* 39 $15.44 Automatic Execution
 10:16:31 - 10-Jul-26
Buy* 29 $15.44 Automatic Execution
 10:16:31 - 10-Jul-26
Sell* 20 $15.44 Automatic Execution
 10:16:30 - 10-Jul-26
Sell* 1 $15.45 Automatic Execution
 10:16:23 - 10-Jul-26
Buy* 20 $15.49 Automatic Execution
 10:16:16 - 10-Jul-26
Sell* 18 $15.47 Automatic Execution
 10:15:42 - 10-Jul-26
Sell* 5 $15.74 Automatic Execution
 09:50:46 - 10-Jul-26
Sell* 1 $15.74 Automatic Execution
 09:50:00 - 10-Jul-26
Sell* 14 $15.63 Automatic Execution
 09:32:35 - 10-Jul-26
Sell* 14 $15.63 Automatic Execution
 09:31:57 - 10-Jul-26
Sell* 5 $15.60 Automatic Execution
 09:30:47 - 10-Jul-26
Sell* 7 $15.86 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 15 $15.86 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 1 $16.19 Ordinary
 05:10:48 - 10-Jul-26
Sell* 1 $16.20 Ordinary
 04:00:00 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84