5 DAY PERFORMANCE
+3.90%
1 MONTH PERFORMANCE
+21.87%
3 MONTH PERFORMANCE
+4.61%
6 MONTH PERFORMANCE
-33.66%
YEAR-TO-DATE PERFORMANCE
-45.75%
1 YEAR PERFORMANCE
-40.37%
QuickLogic Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $5.94 | $6.17 (3.87%) | $6.38 | $5.94 | 606.33 K | $92.96 M |
| 06/24/2025 | $5.99 | $5.91 (-1.34%) | $6.06 | $5.82 | 248.14 K | $90.36 M |
| 06/23/2025 | $5.88 | $5.90 (0.34%) | $5.98 | $5.77 | 137.93 K | $90.21 M |
| 06/20/2025 | $6.05 | $5.90 (-2.48%) | $6.05 | $5.83 | 119.10 K | $90.21 M |
| 06/18/2025 | $5.95 | $6.00 (0.84%) | $6.06 | $5.88 | 118.31 K | $91.74 M |
| 06/17/2025 | $5.90 | $5.90 (0%) | $5.95 | $5.76 | 98.40 K | $90.21 M |
| 06/16/2025 | $5.76 | $5.92 (2.78%) | $6.04 | $5.76 | 114.45 K | $90.52 M |
| 06/13/2025 | $5.70 | $5.68 (-0.35%) | $5.91 | $5.66 | 100.10 K | $86.85 M |
| 06/12/2025 | $6.03 | $5.92 (-1.82%) | $6.14 | $5.86 | 104.20 K | $90.52 M |
| 06/11/2025 | $6.80 | $6.11 (-10.15%) | $6.81 | $6.09 | 251.14 K | $93.42 M |
| 06/10/2025 | $6.26 | $6.68 (6.71%) | $6.78 | $6.18 | 343.60 K | $102.14 M |
| 06/09/2025 | $5.68 | $6.18 (8.8%) | $6.26 | $5.68 | 171.52 K | $94.49 M |
| 06/06/2025 | $5.50 | $5.68 (3.27%) | $5.78 | $5.50 | 121.25 K | $86.85 M |
| 06/05/2025 | $5.61 | $5.48 (-2.32%) | $5.63 | $5.45 | 87.30 K | $83.79 M |
| 06/04/2025 | $5.55 | $5.60 (0.9%) | $5.70 | $5.55 | 128.79 K | $85.62 M |
| 06/03/2025 | $5.27 | $5.54 (5.12%) | $5.57 | $5.27 | 101.22 K | $84.71 M |
| 06/02/2025 | $5.19 | $5.29 (1.93%) | $5.30 | $5.10 | 58.82 K | $80.88 M |
| 05/30/2025 | $5.10 | $5.18 (1.57%) | $5.23 | $4.95 | 111.35 K | $79.20 M |
| 05/29/2025 | $5.37 | $5.16 (-3.91%) | $5.37 | $5.13 | 65.90 K | $78.90 M |
| 05/28/2025 | $5.33 | $5.24 (-1.69%) | $5.38 | $5.22 | 81.80 K | $80.12 M |
| 05/27/2025 | $5.13 | $5.32 (3.7%) | $5.38 | $5.03 | 146.39 K | $81.34 M |
| 05/23/2025 | $5.06 | $5.03 (-0.59%) | $5.25 | $4.97 | 141.25 K | $76.91 M |
| 05/22/2025 | $5.29 | $5.15 (-2.65%) | $5.44 | $5.14 | 234.15 K | $78.74 M |
| 05/21/2025 | $5.49 | $5.34 (-2.73%) | $5.64 | $5.16 | 168.65 K | $81.65 M |
| 05/20/2025 | $5.63 | $5.54 (-1.6%) | $5.69 | $5.38 | 150.23 K | $84.71 M |
| 05/19/2025 | $5.58 | $5.63 (0.9%) | $5.77 | $5.47 | 149.41 K | $86.08 M |
| 05/16/2025 | $6.00 | $5.76 (-4%) | $6.14 | $5.73 | 186.90 K | $88.07 M |
| 05/15/2025 | $5.79 | $6.00 (3.63%) | $6.00 | $5.52 | 165.61 K | $91.74 M |
| 05/14/2025 | $6.22 | $5.68 (-8.68%) | $6.85 | $5.66 | 228.95 K | $86.85 M |
| 05/13/2025 | $6.51 | $6.55 (0.61%) | $6.57 | $6.23 | 178.54 K | $100.15 M |
| 05/12/2025 | $6.39 | $6.38 (-0.16%) | $6.55 | $6.26 | 143.02 K | $97.55 M |
| 05/09/2025 | $6.03 | $5.90 (-2.16%) | $6.18 | $5.90 | 79.89 K | $87.73 M |
| 05/08/2025 | $5.72 | $5.96 (4.2%) | $6.09 | $5.68 | 89.92 K | $88.62 M |
| 05/07/2025 | $5.60 | $5.66 (1.07%) | $5.74 | $5.50 | 61.67 K | $84.16 M |
| 05/06/2025 | $5.43 | $5.57 (2.58%) | $5.62 | $5.31 | 74.71 K | $82.82 M |
| 05/05/2025 | $5.68 | $5.52 (-2.82%) | $5.78 | $5.49 | 62.40 K | $82.08 M |
| 05/02/2025 | $5.72 | $5.74 (0.35%) | $5.98 | $5.68 | 118.02 K | $85.35 M |
| 05/01/2025 | $5.76 | $5.61 (-2.6%) | $5.87 | $5.51 | 113.70 K | $83.42 M |
| 04/30/2025 | $5.45 | $5.71 (4.77%) | $5.80 | $5.18 | 127.56 K | $84.90 M |
| 04/29/2025 | $5.48 | $5.66 (3.28%) | $5.80 | $5.26 | 137.60 K | $84.16 M |
| 04/28/2025 | $5.50 | $5.57 (1.27%) | $5.81 | $5.34 | 149.20 K | $82.82 M |
| 04/25/2025 | $4.92 | $5.34 (8.54%) | $5.34 | $4.86 | 92.90 K | $79.40 M |
| 04/24/2025 | $4.85 | $4.93 (1.65%) | $4.98 | $4.81 | 140.25 K | $73.31 M |
| 04/23/2025 | $4.80 | $4.77 (-0.63%) | $4.98 | $4.74 | 99.80 K | $70.93 M |
| 04/22/2025 | $4.58 | $4.60 (0.44%) | $4.72 | $4.48 | 79.80 K | $68.40 M |
| 04/21/2025 | $4.49 | $4.53 (0.89%) | $4.60 | $4.34 | 66.60 K | $67.36 M |
| 04/17/2025 | $4.79 | $4.60 (-3.97%) | $4.79 | $4.52 | 75.40 K | $68.40 M |
| 04/16/2025 | $4.73 | $4.77 (0.85%) | $4.83 | $4.60 | 85.83 K | $70.93 M |
| 04/15/2025 | $4.97 | $4.94 (-0.6%) | $5.04 | $4.84 | 67.00 K | $73.45 M |
| 04/14/2025 | $5.29 | $4.95 (-6.43%) | $5.32 | $4.90 | 96.60 K | $73.60 M |
| 04/11/2025 | $5.03 | $5.09 (1.19%) | $5.21 | $4.80 | 127.13 K | $75.68 M |
| 04/10/2025 | $5.18 | $5.06 (-2.32%) | $5.23 | $4.81 | 159.50 K | $75.24 M |
| 04/09/2025 | $4.32 | $5.32 (23.15%) | $5.43 | $4.32 | 278.30 K | $79.10 M |
| 04/08/2025 | $4.98 | $4.43 (-11.04%) | $5.02 | $4.33 | 200.14 K | $65.87 M |
| 04/07/2025 | $4.50 | $4.76 (5.78%) | $5.09 | $4.26 | 238.40 K | $70.78 M |
| 04/04/2025 | $4.40 | $4.62 (5%) | $4.70 | $4.29 | 205.65 K | $68.70 M |
| 04/03/2025 | $4.86 | $4.62 (-4.94%) | $4.86 | $4.57 | 161.50 K | $68.70 M |
| 04/02/2025 | $4.87 | $5.11 (4.93%) | $5.20 | $4.82 | 139.41 K | $75.98 M |
| 04/01/2025 | $5.15 | $5.02 (-2.52%) | $5.31 | $4.91 | 121.12 K | $74.64 M |
| 03/31/2025 | $5.21 | $5.11 (-1.92%) | $5.36 | $5.05 | 167.12 K | $75.98 M |
| 03/28/2025 | $5.61 | $5.35 (-4.63%) | $5.67 | $5.27 | 165.60 K | $79.55 M |
| 03/27/2025 | $5.69 | $5.71 (0.35%) | $5.96 | $5.60 | 117.20 K | $84.90 M |
| 03/26/2025 | $5.82 | $5.74 (-1.37%) | $5.93 | $5.63 | 113.73 K | $85.35 M |
| 03/25/2025 | $5.99 | $5.86 (-2.17%) | $6.05 | $5.81 | 95.12 K | $87.13 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.
