5 DAY PERFORMANCE
+5.71%
1 MONTH PERFORMANCE
-12.03%
3 MONTH PERFORMANCE
+22.37%
6 MONTH PERFORMANCE
+10.74%
YEAR-TO-DATE PERFORMANCE
-44.34%
1 YEAR PERFORMANCE
-16.13%
QuickLogic Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.43 | $6.29 (-2.18%) | $6.52 | $6.25 | 60.22 K | $103.89 M |
| 12/04/2025 | $6.30 | $6.43 (2.06%) | $6.54 | $6.10 | 111.51 K | $106.20 M |
| 12/03/2025 | $5.98 | $6.30 (5.35%) | $6.31 | $5.96 | 81.40 K | $104.05 M |
| 12/02/2025 | $6.05 | $5.95 (-1.65%) | $6.29 | $5.89 | 96.10 K | $98.27 M |
| 12/01/2025 | $6.18 | $6.06 (-1.94%) | $6.25 | $6.00 | 96.75 K | $100.09 M |
| 11/28/2025 | $6.20 | $6.30 (1.61%) | $6.36 | $6.10 | 215.21 K | $104.05 M |
| 11/26/2025 | $6.06 | $6.10 (0.66%) | $6.20 | $5.97 | 120.71 K | $100.75 M |
| 11/25/2025 | $5.95 | $5.95 (0%) | $6.08 | $5.79 | 73.52 K | $98.27 M |
| 11/24/2025 | $5.80 | $6.01 (3.62%) | $6.07 | $5.80 | 80.45 K | $99.26 M |
| 11/21/2025 | $5.49 | $5.79 (5.46%) | $5.93 | $5.41 | 170.48 K | $95.63 M |
| 11/20/2025 | $5.95 | $5.49 (-7.73%) | $6.32 | $5.28 | 183.40 K | $90.67 M |
| 11/19/2025 | $5.87 | $5.88 (0.17%) | $6.12 | $5.84 | 98.70 K | $97.11 M |
| 11/18/2025 | $5.86 | $5.87 (0.17%) | $5.96 | $5.69 | 165.12 K | $96.95 M |
| 11/17/2025 | $6.02 | $5.95 (-1.16%) | $6.30 | $5.86 | 115.20 K | $98.27 M |
| 11/14/2025 | $5.75 | $6.14 (6.78%) | $6.21 | $5.68 | 151.72 K | $101.41 M |
| 11/13/2025 | $6.21 | $5.91 (-4.83%) | $6.22 | $5.70 | 236.80 K | $97.61 M |
| 11/12/2025 | $6.76 | $6.22 (-7.99%) | $7.17 | $6.02 | 428.60 K | $102.73 M |
| 11/11/2025 | $7.17 | $7.17 (0%) | $7.30 | $6.88 | 126.10 K | $118.42 M |
| 11/10/2025 | $7.26 | $7.23 (-0.41%) | $7.41 | $7.03 | 113.32 K | $119.41 M |
| 11/07/2025 | $7.00 | $7.15 (2.14%) | $7.15 | $6.70 | 131.91 K | $112.09 M |
| 11/06/2025 | $7.28 | $7.15 (-1.79%) | $7.35 | $7.09 | 190.74 K | $112.09 M |
| 11/05/2025 | $7.60 | $7.33 (-3.55%) | $7.60 | $7.13 | 144.30 K | $114.91 M |
| 11/04/2025 | $7.13 | $7.60 (6.59%) | $7.61 | $6.96 | 473.03 K | $119.15 M |
| 11/03/2025 | $7.85 | $7.58 (-3.44%) | $7.88 | $7.48 | 205.90 K | $118.83 M |
| 10/31/2025 | $7.19 | $7.90 (9.87%) | $7.92 | $7.16 | 308.90 K | $123.85 M |
| 10/30/2025 | $7.20 | $7.10 (-1.39%) | $7.39 | $7.05 | 123.54 K | $111.31 M |
| 10/29/2025 | $6.85 | $7.40 (8.03%) | $7.62 | $6.84 | 317.90 K | $116.01 M |
| 10/28/2025 | $6.62 | $6.80 (2.72%) | $6.92 | $6.61 | 97.80 K | $106.60 M |
| 10/27/2025 | $7.03 | $6.72 (-4.41%) | $7.15 | $6.70 | 178.20 K | $105.35 M |
| 10/24/2025 | $6.63 | $7.02 (5.88%) | $7.27 | $6.57 | 261.80 K | $110.05 M |
| 10/23/2025 | $6.10 | $6.52 (6.89%) | $6.65 | $6.10 | 137.80 K | $102.21 M |
| 10/22/2025 | $6.53 | $6.13 (-6.13%) | $6.60 | $5.90 | 354.40 K | $96.10 M |
| 10/21/2025 | $7.27 | $6.67 (-8.25%) | $7.33 | $6.53 | 301.50 K | $104.57 M |
| 10/20/2025 | $6.76 | $7.26 (7.4%) | $7.58 | $6.75 | 645.60 K | $113.82 M |
| 10/17/2025 | $6.95 | $6.70 (-3.6%) | $7.27 | $6.61 | 459.71 K | $105.04 M |
| 10/16/2025 | $7.33 | $7.20 (-1.77%) | $7.47 | $7.07 | 277.71 K | $112.87 M |
| 10/15/2025 | $7.09 | $7.11 (0.28%) | $7.60 | $6.94 | 414.00 K | $111.46 M |
| 10/14/2025 | $6.63 | $6.83 (3.02%) | $7.15 | $6.40 | 263.10 K | $107.07 M |
| 10/13/2025 | $6.23 | $6.65 (6.74%) | $6.69 | $6.23 | 138.51 K | $104.25 M |
| 10/10/2025 | $6.45 | $6.12 (-5.12%) | $6.74 | $6.08 | 224.31 K | $95.94 M |
| 10/09/2025 | $6.50 | $6.43 (-1.08%) | $6.50 | $6.22 | 110.92 K | $100.80 M |
| 10/08/2025 | $6.66 | $6.54 (-1.8%) | $6.70 | $6.43 | 190.35 K | $102.53 M |
| 10/07/2025 | $6.10 | $6.68 (9.51%) | $6.82 | $6.07 | 564.50 K | $104.72 M |
| 10/06/2025 | $6.24 | $6.06 (-2.88%) | $6.26 | $6.05 | 189.22 K | $95.00 M |
| 10/03/2025 | $6.05 | $6.10 (0.83%) | $6.36 | $6.01 | 267.50 K | $95.63 M |
| 10/02/2025 | $6.25 | $6.03 (-3.52%) | $6.37 | $5.96 | 341.20 K | $94.53 M |
| 10/01/2025 | $6.00 | $6.17 (2.83%) | $6.19 | $5.90 | 294.33 K | $96.73 M |
| 09/30/2025 | $5.86 | $6.06 (3.41%) | $6.23 | $5.86 | 104.55 K | $95.00 M |
| 09/29/2025 | $6.05 | $5.91 (-2.31%) | $6.08 | $5.88 | 80.01 K | $92.65 M |
| 09/26/2025 | $6.05 | $6.12 (1.16%) | $6.16 | $6.02 | 92.00 K | $95.94 M |
| 09/25/2025 | $5.74 | $6.05 (5.4%) | $6.20 | $5.73 | 117.12 K | $94.85 M |
| 09/24/2025 | $6.06 | $5.98 (-1.32%) | $6.23 | $5.94 | 117.20 K | $93.75 M |
| 09/23/2025 | $6.20 | $6.09 (-1.77%) | $6.43 | $6.00 | 186.70 K | $95.47 M |
| 09/22/2025 | $5.77 | $6.27 (8.67%) | $6.30 | $5.71 | 260.70 K | $98.29 M |
| 09/19/2025 | $6.10 | $5.81 (-4.75%) | $6.20 | $5.61 | 399.40 K | $91.08 M |
| 09/18/2025 | $5.65 | $6.05 (7.08%) | $6.14 | $5.65 | 259.43 K | $94.85 M |
| 09/17/2025 | $5.81 | $5.53 (-4.82%) | $5.83 | $5.28 | 184.44 K | $86.69 M |
| 09/16/2025 | $5.67 | $5.85 (3.17%) | $5.85 | $5.60 | 75.94 K | $91.71 M |
| 09/15/2025 | $5.64 | $5.66 (0.35%) | $5.80 | $5.59 | 67.88 K | $88.73 M |
| 09/12/2025 | $5.53 | $5.62 (1.63%) | $5.65 | $5.47 | 80.41 K | $88.10 M |
| 09/11/2025 | $5.30 | $5.50 (3.77%) | $5.56 | $5.29 | 53.45 K | $86.22 M |
| 09/10/2025 | $5.42 | $5.27 (-2.77%) | $5.44 | $5.25 | 78.60 K | $82.62 M |
| 09/09/2025 | $5.10 | $5.41 (6.08%) | $5.41 | $5.04 | 122.80 K | $84.81 M |
| 09/08/2025 | $5.13 | $5.07 (-1.17%) | $5.26 | $5.00 | 75.94 K | $79.48 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.
