TipRanks
Quicklogic Corp. (DE:QKL1)
FRANKFURT:QKL1
Germany Market

QuickLogic (QKL1) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
9.05
9.08
9.05
9.08
9.08
+3.83%
0
0.00
Sep 17, 2026
8.66
8.74
8.66
8.74
8.74
+2.88%
0
0.00
Sep 16, 2026
8.72
8.72
8.50
8.50
8.50
-3.63%
0
0.00
Sep 15, 2026
8.80
8.82
8.80
8.82
8.82
+1.73%
0
0.00
Sep 14, 2026
9.21
9.21
8.67
8.67
8.67
-4.62%
0
0.00
Sep 11, 2026
9.15
9.15
9.09
9.09
9.09
+0.50%
0
0.00
Sep 10, 2026
9.12
9.12
9.04
9.04
9.04
+0.22%
0
0.00
Sep 09, 2026
9.28
9.28
9.02
9.02
9.02
-1.04%
0
0.00
Sep 08, 2026
9.05
9.12
9.05
9.12
9.12
+0.28%
0
0.00
Sep 07, 2026
9.09
9.09
9.09
9.09
9.09
+0.28%
0
0.00
Sep 04, 2026
8.99
9.07
8.99
9.07
9.07
+3.84%
0
0.00
Sep 03, 2026
8.94
9.49
8.73
8.73
8.73
-1.52%
2
1.43
Sep 02, 2026
8.98
8.98
8.87
8.87
8.87
+1.31%
0
0.00
Sep 01, 2026
9.12
9.12
8.75
8.75
8.75
-2.56%
0
0.00
Aug 31, 2026
9.17
9.17
8.98
8.98
8.98
-4.42%
0
0.00
Aug 28, 2026
9.58
9.58
9.40
9.40
9.40
-1.26%
0
0.00
Aug 27, 2026
9.45
9.52
9.45
9.52
9.52
-0.94%
0
0.00
Aug 26, 2026
9.61
9.61
9.61
9.61
9.61
+1.48%
0
0.00
Aug 25, 2026
9.53
9.53
9.47
9.47
9.47
+3.95%
0
0.00
Aug 24, 2026
9.65
9.65
9.11
9.11
9.11
-3.04%
0
0.00
Aug 21, 2026
9.56
9.56
9.39
9.39
9.39
-4.09%
0
0.00
Aug 20, 2026
9.80
9.80
9.79
9.79
9.79
+0.82%
0
0.00
Aug 19, 2026
10.20
10.20
9.71
9.71
9.71
-9.59%
0
0.00
Aug 18, 2026
10.74
10.74
10.74
10.74
10.74
-5.04%
0
0.00
Aug 17, 2026
11.29
11.31
11.29
11.31
11.31
+4.53%
88
∞
Aug 14, 2026
10.73
10.82
10.73
10.82
10.82
-2.08%
0
-
Aug 13, 2026
11.19
11.19
11.05
11.05
11.05
+0.18%
0
-
Aug 12, 2026
12.09
12.09
11.03
11.03
11.03
-6.45%
0
-
Aug 11, 2026
11.74
11.79
11.74
11.79
11.79
-2.32%
0
-
Aug 10, 2026
12.38
12.38
12.07
12.07
12.07
-0.41%
0
-
Aug 07, 2026
11.84
12.12
11.84
12.12
12.12
+3.59%
0
-
Aug 06, 2026
11.82
11.82
11.70
11.70
11.70
-3.62%
0
-
Aug 05, 2026
12.56
12.56
12.14
12.14
12.14
+1.34%
0
-
Aug 04, 2026
11.50
11.98
11.50
11.98
11.98
+9.21%
0
-
Aug 03, 2026
11.26
11.26
10.97
10.97
10.97
-2.58%
0
-
Jul 31, 2026
11.07
11.26
11.07
11.26
11.26
+4.84%
0
-
Jul 30, 2026
10.25
10.74
10.25
10.74
10.74
-3.59%
0
-
Jul 29, 2026
10.59
11.14
10.59
11.14
11.14
+8.47%
0
-
Jul 28, 2026
11.00
11.00
10.27
10.27
10.27
-5.78%
0
-
Jul 27, 2026
10.84
10.90
10.84
10.90
10.90
-1.00%
0
-
Jul 24, 2026
11.56
11.56
11.01
11.01
11.01
-6.46%
0
-
Jul 23, 2026
11.87
11.87
11.77
11.77
11.77
-1.75%
0
0.00
Jul 22, 2026
12.20
12.20
11.98
11.98
11.98
+4.54%
0
0.00
Jul 21, 2026
10.98
11.46
10.98
11.46
11.46
+1.33%
0
0.00
Jul 20, 2026
11.18
11.31
11.18
11.31
11.31
+7.10%
0
0.00
Jul 17, 2026
11.14
11.14
10.56
10.56
10.56
-7.69%
0
0.00
Jul 16, 2026
12.18
12.18
11.44
11.44
11.44
-9.71%
0
0.00
Jul 15, 2026
12.65
12.67
12.65
12.67
12.67
-1.63%
0
0.00
Jul 14, 2026
12.65
12.88
12.65
12.88
12.88
+1.34%
0
0.00
Jul 13, 2026
13.47
13.47
12.71
12.71
12.71
-5.99%
0
0.00
Rows:
50