5 DAY PERFORMANCE
+6.93%
1 MONTH PERFORMANCE
+13.75%
3 MONTH PERFORMANCE
-30.45%
6 MONTH PERFORMANCE
-24.17%
YEAR-TO-DATE PERFORMANCE
-49.47%
1 YEAR PERFORMANCE
-59.53%
QuickLogic Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.45 | $5.71 (4.77%) | $5.80 | $5.18 | 127,157 | $84.90 M |
| 04/29/2025 | $5.48 | $5.66 (3.28%) | $5.80 | $5.26 | 137,600 | $84.16 M |
| 04/28/2025 | $5.50 | $5.57 (1.27%) | $5.81 | $5.34 | 149,200 | $82.82 M |
| 04/25/2025 | $4.92 | $5.34 (8.54%) | $5.34 | $4.86 | 92,900 | $79.40 M |
| 04/24/2025 | $4.85 | $4.93 (1.65%) | $4.98 | $4.81 | 140,253 | $73.31 M |
| 04/23/2025 | $4.80 | $4.77 (-0.63%) | $4.98 | $4.74 | 99,800 | $70.93 M |
| 04/22/2025 | $4.58 | $4.60 (0.44%) | $4.72 | $4.48 | 79,804 | $68.40 M |
| 04/21/2025 | $4.49 | $4.53 (0.89%) | $4.60 | $4.34 | 66,600 | $67.36 M |
| 04/17/2025 | $4.79 | $4.60 (-3.97%) | $4.79 | $4.52 | 75,400 | $68.40 M |
| 04/16/2025 | $4.73 | $4.77 (0.85%) | $4.83 | $4.60 | 85,831 | $70.93 M |
| 04/15/2025 | $4.97 | $4.94 (-0.6%) | $5.04 | $4.84 | 67,000 | $73.45 M |
| 04/14/2025 | $5.29 | $4.95 (-6.43%) | $5.32 | $4.90 | 96,600 | $73.60 M |
| 04/11/2025 | $5.03 | $5.09 (1.19%) | $5.21 | $4.80 | 127,130 | $75.68 M |
| 04/10/2025 | $5.18 | $5.06 (-2.32%) | $5.23 | $4.81 | 159,500 | $75.24 M |
| 04/09/2025 | $4.32 | $5.32 (23.15%) | $5.43 | $4.32 | 278,300 | $79.10 M |
| 04/08/2025 | $4.98 | $4.43 (-11.04%) | $5.02 | $4.33 | 200,142 | $65.87 M |
| 04/07/2025 | $4.50 | $4.76 (5.78%) | $5.09 | $4.26 | 238,400 | $70.78 M |
| 04/04/2025 | $4.40 | $4.62 (5%) | $4.70 | $4.29 | 205,646 | $68.70 M |
| 04/03/2025 | $4.86 | $4.62 (-4.94%) | $4.86 | $4.57 | 161,504 | $68.70 M |
| 04/02/2025 | $4.87 | $5.11 (4.93%) | $5.20 | $4.82 | 139,410 | $75.98 M |
| 04/01/2025 | $5.15 | $5.02 (-2.52%) | $5.31 | $4.91 | 121,122 | $74.64 M |
| 03/31/2025 | $5.21 | $5.11 (-1.92%) | $5.36 | $5.05 | 167,117 | $75.98 M |
| 03/28/2025 | $5.61 | $5.35 (-4.63%) | $5.67 | $5.27 | 165,600 | $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 |
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.
