5 DAY PERFORMANCE
-10.54%
1 MONTH PERFORMANCE
-13.01%
3 MONTH PERFORMANCE
-45.74%
6 MONTH PERFORMANCE
-31.06%
YEAR-TO-DATE PERFORMANCE
-52.65%
1 YEAR PERFORMANCE
-66.63%
QuickLogic Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $5.61 | $5.35 (-4.63%) | $5.67 | $5.27 | 165,424 | $79.55 M |
| 03/27/2025 | $5.69 | $5.71 (0.35%) | $5.96 | $5.60 | 117,200 | $84.90 M |
| 03/26/2025 | $5.82 | $5.74 (-1.37%) | $5.93 | $5.63 | 113,725 | $85.35 M |
| 03/25/2025 | $5.99 | $5.86 (-2.17%) | $6.05 | $5.81 | 95,119 | $87.13 M |
| 03/24/2025 | $5.74 | $5.98 (4.18%) | $6.08 | $5.74 | 97,743 | $88.92 M |
| 03/21/2025 | $5.54 | $5.62 (1.44%) | $5.69 | $5.46 | 211,903 | $83.57 M |
| 03/20/2025 | $6.05 | $5.68 (-6.12%) | $6.12 | $5.67 | 128,190 | $84.46 M |
| 03/19/2025 | $5.95 | $6.12 (2.86%) | $6.21 | $5.90 | 105,300 | $91.00 M |
| 03/18/2025 | $6.06 | $5.95 (-1.82%) | $6.13 | $5.86 | 183,017 | $88.47 M |
| 03/17/2025 | $5.97 | $6.15 (3.02%) | $6.30 | $5.96 | 136,700 | $91.45 M |
| 03/14/2025 | $5.81 | $5.97 (2.75%) | $5.99 | $5.61 | 187,438 | $86.89 M |
| 03/13/2025 | $5.99 | $5.66 (-5.51%) | $6.04 | $5.61 | 137,828 | $82.38 M |
| 03/12/2025 | $5.99 | $5.99 (0%) | $6.07 | $5.87 | 104,291 | $87.18 M |
| 03/11/2025 | $5.83 | $5.84 (0.17%) | $5.95 | $5.55 | 187,113 | $85.00 M |
| 03/10/2025 | $6.04 | $5.87 (-2.81%) | $6.15 | $5.74 | 205,900 | $85.44 M |
| 03/07/2025 | $6.16 | $6.19 (0.49%) | $6.23 | $5.85 | 152,236 | $90.10 M |
| 03/06/2025 | $6.20 | $6.17 (-0.48%) | $6.45 | $6.03 | 125,120 | $89.80 M |
| 03/05/2025 | $6.13 | $6.35 (3.59%) | $6.36 | $5.87 | 173,203 | $92.42 M |
| 03/04/2025 | $5.60 | $5.98 (6.79%) | $6.20 | $5.56 | 331,547 | $87.04 M |
| 03/03/2025 | $6.30 | $5.66 (-10.16%) | $6.30 | $5.66 | 333,923 | $82.38 M |
| 02/28/2025 | $6.10 | $6.15 (0.82%) | $6.30 | $5.92 | 358,378 | $89.51 M |
| 02/27/2025 | $7.23 | $6.09 (-15.77%) | $7.25 | $6.07 | 395,799 | $88.64 M |
| 02/26/2025 | $7.00 | $7.31 (4.43%) | $7.69 | $6.86 | 713,400 | $106.40 M |
| 02/25/2025 | $6.96 | $6.59 (-5.32%) | $7.02 | $6.41 | 454,608 | $95.92 M |
| 02/24/2025 | $7.38 | $6.93 (-6.1%) | $7.43 | $6.90 | 355,340 | $100.87 M |
| 02/21/2025 | $8.23 | $7.30 (-11.3%) | $8.34 | $7.24 | 255,509 | $106.25 M |
| 02/20/2025 | $8.38 | $8.13 (-2.98%) | $8.52 | $7.87 | 197,625 | $118.33 M |
| 02/19/2025 | $8.04 | $8.38 (4.23%) | $8.61 | $7.91 | 242,300 | $121.97 M |
| 02/18/2025 | $8.30 | $7.97 (-3.98%) | $8.58 | $7.81 | 302,458 | $116.00 M |
| 02/14/2025 | $7.34 | $8.25 (12.4%) | $8.40 | $7.33 | 582,421 | $120.08 M |
| 02/13/2025 | $7.13 | $7.25 (1.68%) | $7.26 | $6.95 | 112,064 | $105.52 M |
| 02/12/2025 | $6.75 | $7.09 (5.04%) | $7.12 | $6.75 | 167,337 | $103.19 M |
| 02/11/2025 | $7.24 | $6.84 (-5.52%) | $7.28 | $6.82 | 202,814 | $99.56 M |
| 02/10/2025 | $7.42 | $7.31 (-1.48%) | $7.52 | $7.22 | 216,300 | $106.40 M |
| 02/07/2025 | $7.83 | $7.38 (-5.75%) | $8.10 | $7.28 | 268,000 | $107.42 M |
| 02/06/2025 | $7.96 | $7.81 (-1.88%) | $8.26 | $7.67 | 170,242 | $113.67 M |
| 02/05/2025 | $7.89 | $7.94 (0.63%) | $8.14 | $7.75 | 169,000 | $115.57 M |
| 02/04/2025 | $7.90 | $7.94 (0.51%) | $8.27 | $7.85 | 178,817 | $115.57 M |
| 02/03/2025 | $7.87 | $7.85 (-0.25%) | $8.01 | $7.66 | 188,247 | $114.26 M |
| 01/31/2025 | $8.34 | $8.21 (-1.56%) | $8.87 | $8.17 | 257,036 | $119.50 M |
| 01/30/2025 | $8.09 | $8.22 (1.61%) | $8.50 | $8.08 | 183,847 | $119.64 M |
| 01/29/2025 | $8.18 | $8.01 (-2.08%) | $8.35 | $7.92 | 142,815 | $116.59 M |
| 01/28/2025 | $8.37 | $8.18 (-2.27%) | $8.50 | $8.10 | 163,161 | $119.06 M |
| 01/27/2025 | $8.66 | $8.24 (-4.85%) | $8.69 | $8.05 | 302,651 | $119.93 M |
| 01/24/2025 | $9.39 | $9.18 (-2.24%) | $9.59 | $9.10 | 91,543 | $133.61 M |
| 01/23/2025 | $9.18 | $9.42 (2.61%) | $9.43 | $9.05 | 112,900 | $137.11 M |
| 01/22/2025 | $9.56 | $9.36 (-2.09%) | $9.76 | $9.31 | 122,900 | $136.23 M |
| 01/21/2025 | $9.25 | $9.49 (2.59%) | $9.69 | $9.10 | 195,719 | $138.13 M |
| 01/17/2025 | $8.98 | $9.14 (1.78%) | $9.20 | $8.77 | 203,829 | $133.03 M |
| 01/16/2025 | $9.30 | $8.81 (-5.27%) | $9.35 | $8.73 | 164,000 | $128.23 M |
| 01/15/2025 | $8.79 | $9.14 (3.98%) | $9.42 | $8.71 | 184,316 | $133.03 M |
| 01/14/2025 | $8.75 | $8.51 (-2.74%) | $9.01 | $8.46 | 162,000 | $123.86 M |
| 01/13/2025 | $8.72 | $8.48 (-2.75%) | $8.82 | $8.37 | 239,291 | $123.43 M |
| 01/10/2025 | $9.00 | $8.85 (-1.67%) | $9.15 | $8.60 | 313,055 | $128.81 M |
| 01/08/2025 | $10.18 | $9.24 (-9.23%) | $10.56 | $8.85 | 540,087 | $134.49 M |
| 01/07/2025 | $12.08 | $10.68 (-11.59%) | $12.10 | $10.40 | 400,500 | $155.45 M |
| 01/06/2025 | $12.00 | $11.90 (-0.83%) | $12.25 | $11.39 | 279,947 | $173.20 M |
| 01/03/2025 | $12.00 | $11.82 (-1.5%) | $12.49 | $11.56 | 289,018 | $172.04 M |
| 01/02/2025 | $11.43 | $11.98 (4.81%) | $13.08 | $11.42 | 647,856 | $174.37 M |
| 12/31/2024 | $12.24 | $11.30 (-7.68%) | $12.24 | $10.91 | 600,379 | $164.47 M |
| 12/30/2024 | $9.73 | $11.71 (20.35%) | $13.36 | $9.60 | 1.70 M | $170.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
