-
5 DAY PERFORMANCE
+7.17% -
1 MONTH PERFORMANCE
-1.22% -
3 MONTH PERFORMANCE
-6.71% -
6 MONTH PERFORMANCE
-39.55% -
YEAR-TO-DATE PERFORMANCE
-41.77% -
1 YEAR PERFORMANCE
-15.05%
QuickLogic Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $8.29 | $8.07 (-2.65%) | $8.37 | $8.02 | 106,808 | $116.52 M |
| 11/06/2024 | $7.79 | $8.16 (4.75%) | $8.29 | $7.79 | 150,000 | $117.82 M |
| 11/05/2024 | $7.40 | $7.64 (3.24%) | $7.68 | $7.32 | 80,800 | $110.31 M |
| 11/04/2024 | $7.50 | $7.40 (-1.33%) | $7.57 | $7.36 | 83,307 | $106.85 M |
| 11/01/2024 | $7.44 | $7.53 (1.21%) | $7.60 | $7.39 | 120,000 | $108.73 M |
| 10/31/2024 | $7.70 | $7.42 (-3.64%) | $7.77 | $7.26 | 131,908 | $107.14 M |
| 10/30/2024 | $7.68 | $7.72 (0.52%) | $7.83 | $7.45 | 137,600 | $111.47 M |
| 10/29/2024 | $8.20 | $7.76 (-5.37%) | $8.21 | $7.69 | 211,132 | $112.05 M |
| 10/28/2024 | $8.65 | $8.24 (-4.74%) | $8.90 | $8.16 | 266,316 | $118.98 M |
| 10/25/2024 | $8.52 | $8.57 (0.59%) | $8.72 | $8.45 | 49,400 | $123.74 M |
| 10/24/2024 | $8.33 | $8.41 (0.96%) | $8.64 | $8.26 | 69,915 | $121.43 M |
| 10/23/2024 | $8.13 | $8.23 (1.23%) | $8.25 | $8.09 | 64,800 | $118.83 M |
| 10/22/2024 | $8.10 | $8.16 (0.74%) | $8.22 | $7.97 | 71,607 | $117.82 M |
| 10/21/2024 | $8.41 | $8.12 (-3.45%) | $8.41 | $8.03 | 98,435 | $117.24 M |
| 10/18/2024 | $8.35 | $8.33 (-0.24%) | $8.40 | $8.15 | 107,455 | $120.28 M |
| 10/17/2024 | $8.32 | $8.26 (-0.72%) | $8.39 | $8.08 | 89,246 | $119.27 M |
| 10/16/2024 | $8.64 | $8.19 (-5.21%) | $8.77 | $8.19 | 164,200 | $118.26 M |
| 10/15/2024 | $9.00 | $8.60 (-4.44%) | $9.04 | $8.57 | 135,300 | $124.18 M |
| 10/14/2024 | $8.81 | $9.06 (2.84%) | $9.15 | $8.71 | 103,723 | $130.82 M |
| 10/11/2024 | $8.90 | $8.78 (-1.35%) | $9.10 | $8.70 | 125,418 | $126.77 M |
| 10/10/2024 | $8.37 | $8.94 (6.81%) | $9.00 | $8.33 | 212,200 | $129.08 M |
| 10/09/2024 | $8.17 | $8.48 (3.79%) | $8.54 | $8.07 | 90,363 | $122.44 M |
| 10/08/2024 | $8.24 | $8.16 (-0.97%) | $8.24 | $8.03 | 101,331 | $117.82 M |
| 10/07/2024 | $7.98 | $8.17 (2.38%) | $8.41 | $7.98 | 144,725 | $117.97 M |
| 10/04/2024 | $7.85 | $7.97 (1.53%) | $8.00 | $7.54 | 97,400 | $115.08 M |
| 10/03/2024 | $7.59 | $7.66 (0.92%) | $7.76 | $7.59 | 76,400 | $110.60 M |
| 10/02/2024 | $7.52 | $7.69 (2.26%) | $7.83 | $7.45 | 81,286 | $111.04 M |
| 10/01/2024 | $7.61 | $7.55 (-0.79%) | $7.80 | $7.45 | 142,747 | $109.01 M |
| 09/30/2024 | $7.63 | $7.67 (0.52%) | $7.79 | $7.57 | 79,209 | $110.75 M |
| 09/27/2024 | $7.91 | $7.76 (-1.9%) | $7.96 | $7.67 | 147,029 | $112.05 M |
| 09/26/2024 | $7.77 | $7.87 (1.29%) | $7.95 | $7.64 | 152,744 | $113.63 M |
| 09/25/2024 | $7.45 | $7.56 (1.48%) | $7.64 | $7.45 | 70,116 | $109.16 M |
| 09/24/2024 | $7.48 | $7.50 (0.27%) | $7.68 | $7.40 | 85,192 | $108.29 M |
| 09/23/2024 | $7.38 | $7.42 (0.54%) | $7.54 | $7.32 | 88,106 | $107.14 M |
| 09/20/2024 | $7.34 | $7.31 (-0.41%) | $7.42 | $7.18 | 227,500 | $105.55 M |
| 09/19/2024 | $7.48 | $7.39 (-1.2%) | $7.55 | $7.28 | 169,900 | $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 |