-
5 DAY PERFORMANCE
-3.53% -
1 MONTH PERFORMANCE
-15.46% -
3 MONTH PERFORMANCE
-30.38% -
6 MONTH PERFORMANCE
-55.52% -
YEAR-TO-DATE PERFORMANCE
-46.75% -
1 YEAR PERFORMANCE
-15.75%
QuickLogic Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $7.48 | $7.39 (-1.2%) | $7.55 | $7.28 | 169,380 | $106.70 M |
| 09/18/2024 | $7.41 | $7.22 (-2.56%) | $7.59 | $7.21 | 156,589 | $104.25 M |
| 09/17/2024 | $7.49 | $7.40 (-1.2%) | $7.56 | $7.30 | 114,200 | $106.85 M |
| 09/16/2024 | $7.61 | $7.36 (-3.29%) | $7.64 | $7.33 | 83,047 | $106.27 M |
| 09/13/2024 | $7.57 | $7.65 (1.06%) | $7.79 | $7.57 | 117,200 | $110.46 M |
| 09/12/2024 | $7.53 | $7.52 (-0.13%) | $7.62 | $7.38 | 93,700 | $108.58 M |
| 09/11/2024 | $7.23 | $7.53 (4.15%) | $7.57 | $7.20 | 123,624 | $108.73 M |
| 09/10/2024 | $7.15 | $7.19 (0.56%) | $7.22 | $7.01 | 121,300 | $103.82 M |
| 09/09/2024 | $7.04 | $7.15 (1.56%) | $7.28 | $7.03 | 145,554 | $103.24 M |
| 09/06/2024 | $7.26 | $7.07 (-2.62%) | $7.37 | $7.05 | 185,708 | $102.08 M |
| 09/05/2024 | $7.56 | $7.31 (-3.31%) | $7.68 | $7.26 | 164,238 | $105.55 M |
| 09/04/2024 | $7.73 | $7.58 (-1.94%) | $7.96 | $7.52 | 220,000 | $109.45 M |
| 09/03/2024 | $8.27 | $7.76 (-6.17%) | $8.27 | $7.70 | 294,229 | $112.05 M |
| 08/30/2024 | $8.24 | $8.40 (1.94%) | $8.69 | $8.17 | 137,200 | $121.29 M |
| 08/29/2024 | $8.15 | $8.07 (-0.98%) | $8.20 | $7.90 | 242,232 | $116.52 M |
| 08/28/2024 | $8.51 | $8.16 (-4.11%) | $8.53 | $8.10 | 252,537 | $117.82 M |
| 08/27/2024 | $9.10 | $8.60 (-5.49%) | $9.12 | $8.58 | 174,328 | $124.18 M |
| 08/26/2024 | $9.25 | $9.23 (-0.22%) | $9.48 | $9.09 | 111,900 | $133.27 M |
| 08/23/2024 | $8.83 | $9.24 (4.64%) | $9.41 | $8.83 | 112,503 | $133.42 M |
| 08/22/2024 | $8.88 | $8.76 (-1.35%) | $8.90 | $8.63 | 129,592 | $126.49 M |
| 08/21/2024 | $8.70 | $8.87 (1.95%) | $8.96 | $8.49 | 167,700 | $128.07 M |
| 08/20/2024 | $8.72 | $8.60 (-1.38%) | $8.87 | $8.42 | 191,210 | $124.18 M |
| 08/19/2024 | $8.74 | $8.73 (-0.11%) | $8.78 | $8.32 | 193,310 | $126.05 M |
| 08/16/2024 | $8.85 | $8.77 (-0.9%) | $9.16 | $8.77 | 155,933 | $126.63 M |
| 08/15/2024 | $8.31 | $8.94 (7.58%) | $9.27 | $8.25 | 302,400 | $129.08 M |
| 08/14/2024 | $8.01 | $8.22 (2.62%) | $8.44 | $7.62 | 941,515 | $118.69 M |
| 08/13/2024 | $9.01 | $9.42 (4.55%) | $9.71 | $8.97 | 259,400 | $136.02 M |
| 08/12/2024 | $9.05 | $8.84 (-2.32%) | $9.08 | $8.62 | 156,100 | $127.64 M |
| 08/09/2024 | $9.15 | $9.04 (-1.2%) | $9.34 | $8.91 | 154,700 | $128.16 M |
| 08/08/2024 | $8.83 | $9.12 (3.28%) | $9.18 | $8.56 | 128,600 | $129.29 M |
| 08/07/2024 | $9.13 | $8.65 (-5.26%) | $9.34 | $8.52 | 174,684 | $122.63 M |
| 08/06/2024 | $9.09 | $8.89 (-2.2%) | $9.29 | $8.80 | 263,429 | $126.03 M |
| 08/05/2024 | $8.78 | $9.06 (3.19%) | $9.38 | $8.45 | 243,534 | $128.44 M |
| 08/02/2024 | $9.72 | $9.55 (-1.75%) | $9.87 | $9.40 | 352,525 | $135.39 M |
| 08/01/2024 | $10.68 | $10.12 (-5.24%) | $10.72 | $10.02 | 193,900 | $143.47 M |
| 07/31/2024 | $10.85 | $10.80 (-0.46%) | $11.01 | $10.63 | 144,809 | $153.11 M |
| 07/30/2024 | $10.67 | $10.49 (-1.69%) | $10.77 | $10.28 | 127,438 | $148.72 M |
| 07/29/2024 | $11.23 | $10.65 (-5.16%) | $11.26 | $10.58 | 106,801 | $150.99 M |
| 07/26/2024 | $11.02 | $11.08 (0.54%) | $11.31 | $10.84 | 119,635 | $157.08 M |
| 07/25/2024 | $10.91 | $11.03 (1.1%) | $11.25 | $10.59 | 172,837 | $156.37 M |
| 07/24/2024 | $11.56 | $10.88 (-5.88%) | $11.62 | $10.85 | 160,674 | $154.25 M |
| 07/23/2024 | $11.60 | $11.86 (2.24%) | $12.05 | $11.60 | 101,500 | $168.14 M |
| 07/22/2024 | $11.54 | $11.68 (1.21%) | $11.74 | $11.25 | 106,146 | $165.59 M |
| 07/19/2024 | $11.71 | $11.46 (-2.13%) | $11.75 | $11.23 | 141,076 | $162.47 M |
| 07/18/2024 | $12.25 | $11.68 (-4.65%) | $12.52 | $11.47 | 164,167 | $165.59 M |
| 07/17/2024 | $12.48 | $12.03 (-3.61%) | $12.75 | $11.82 | 230,222 | $170.55 M |
| 07/16/2024 | $12.40 | $12.79 (3.15%) | $12.94 | $12.30 | 249,456 | $181.32 M |
| 07/15/2024 | $11.78 | $12.26 (4.07%) | $12.38 | $11.50 | 265,070 | $173.81 M |
| 07/12/2024 | $11.11 | $11.58 (4.23%) | $11.68 | $11.11 | 201,087 | $164.17 M |
| 07/11/2024 | $10.84 | $11.12 (2.58%) | $11.48 | $10.84 | 240,106 | $157.65 M |
| 07/10/2024 | $10.50 | $10.83 (3.14%) | $10.89 | $10.44 | 148,801 | $153.54 M |
| 07/09/2024 | $10.86 | $10.49 (-3.41%) | $10.90 | $10.37 | 235,302 | $148.72 M |
| 07/08/2024 | $10.28 | $10.77 (4.77%) | $11.11 | $10.28 | 272,714 | $152.69 M |
| 07/05/2024 | $10.46 | $10.28 (-1.72%) | $10.59 | $10.11 | 153,382 | $145.74 M |
| 07/03/2024 | $10.34 | $10.46 (1.16%) | $10.58 | $10.20 | 65,505 | $148.29 M |
| 07/02/2024 | $10.27 | $10.28 (0.1%) | $10.49 | $10.17 | 123,599 | $145.74 M |
| 07/01/2024 | $10.40 | $10.33 (-0.67%) | $10.40 | $10.05 | 184,990 | $146.45 M |
| 06/28/2024 | $10.29 | $10.39 (0.97%) | $10.87 | $10.29 | 1.95 M | $147.30 M |
| 06/27/2024 | $10.41 | $10.23 (-1.73%) | $10.68 | $10.14 | 201,616 | $145.03 M |
| 06/26/2024 | $10.22 | $10.44 (2.15%) | $10.49 | $10.12 | 188,549 | $148.01 M |
| 06/25/2024 | $10.27 | $10.28 (0.1%) | $10.51 | $10.15 | 169,548 | $145.74 M |
| 06/24/2024 | $10.26 | $10.27 (0.1%) | $10.45 | $10.11 | 261,409 | $145.60 M |
| 06/21/2024 | $10.16 | $10.32 (1.57%) | $10.32 | $10.02 | 180,170 | $146.31 M |
| 06/20/2024 | $10.53 | $10.16 (-3.51%) | $10.78 | $10.06 | 301,089 | $144.04 M |