QuickLogic Corporation

5.12
0.10 (1.99%)
At close: Apr 02, 2025, 3:59 PM
5.09
-0.56%
Pre-market: Apr 03, 2025, 06:07 AM EDT

QuickLogic Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 4.87 5.20 4.82 5.11 0.09 1.79% 139,275
Apr 1, 2025 5.15 5.31 4.91 5.02 -0.09 -1.76% 121,122
Mar 31, 2025 5.21 5.36 5.05 5.11 -0.24 -4.49% 167,117
Mar 28, 2025 5.61 5.67 5.27 5.35 -0.36 -6.30% 165,600
Mar 27, 2025 5.69 5.96 5.60 5.71 -0.03 -0.52% 117,200
Mar 26, 2025 5.82 5.93 5.63 5.74 -0.12 -2.05% 113,725
Mar 25, 2025 5.99 6.05 5.81 5.86 -0.12 -2.01% 95,119
Mar 24, 2025 5.74 6.08 5.74 5.98 0.36 6.41% 97,743
Mar 21, 2025 5.54 5.69 5.46 5.62 -0.06 -1.06% 211,903
Mar 20, 2025 6.05 6.12 5.67 5.68 -0.44 -7.19% 128,190
Mar 19, 2025 5.95 6.21 5.90 6.12 0.17 2.86% 105,300
Mar 18, 2025 6.06 6.13 5.86 5.95 -0.20 -3.25% 183,017
Mar 17, 2025 5.97 6.30 5.96 6.15 0.18 3.02% 136,700
Mar 14, 2025 5.81 5.99 5.61 5.97 0.31 5.48% 187,438
Mar 13, 2025 5.99 6.04 5.61 5.66 -0.33 -5.51% 137,828
Mar 12, 2025 5.99 6.07 5.87 5.99 0.15 2.57% 104,291
Mar 11, 2025 5.83 5.95 5.55 5.84 -0.03 -0.51% 187,113
Mar 10, 2025 6.04 6.15 5.74 5.87 -0.32 -5.17% 205,900
Mar 7, 2025 6.16 6.23 5.85 6.19 0.02 0.32% 152,236
Mar 6, 2025 6.20 6.45 6.03 6.17 -0.18 -2.83% 125,120
Mar 5, 2025 6.13 6.36 5.87 6.35 0.37 6.19% 173,203
Mar 4, 2025 5.60 6.20 5.56 5.98 0.32 5.65% 331,547
Mar 3, 2025 6.30 6.30 5.66 5.66 -0.49 -7.97% 333,923
Feb 28, 2025 6.10 6.30 5.92 6.15 0.06 0.99% 358,378
Feb 27, 2025 7.23 7.25 6.07 6.09 -1.22 -16.69% 395,799
Feb 26, 2025 7.00 7.69 6.86 7.31 0.72 10.93% 713,400
Feb 25, 2025 6.96 7.02 6.41 6.59 -0.34 -4.91% 454,608
Feb 24, 2025 7.38 7.43 6.90 6.93 -0.37 -5.07% 355,340
Feb 21, 2025 8.23 8.34 7.24 7.30 -0.83 -10.21% 255,509
Feb 20, 2025 8.38 8.52 7.87 8.13 -0.25 -2.98% 197,625
Feb 19, 2025 8.04 8.61 7.91 8.38 0.41 5.14% 242,300
Feb 18, 2025 8.30 8.58 7.81 7.97 -0.28 -3.39% 302,458
Feb 14, 2025 7.34 8.40 7.33 8.25 1.00 13.79% 582,421
Feb 13, 2025 7.13 7.26 6.95 7.25 0.16 2.26% 112,064
Feb 12, 2025 6.75 7.12 6.75 7.09 0.25 3.65% 167,337
Feb 11, 2025 7.24 7.28 6.82 6.84 -0.47 -6.43% 202,814
Feb 10, 2025 7.42 7.52 7.22 7.31 -0.07 -0.95% 216,300
Feb 7, 2025 7.83 8.10 7.28 7.38 -0.43 -5.51% 268,000
Feb 6, 2025 7.96 8.26 7.67 7.81 -0.13 -1.64% 170,242
Feb 5, 2025 7.89 8.14 7.75 7.94 0.00 0.00% 169,000
Feb 4, 2025 7.90 8.27 7.85 7.94 0.09 1.15% 178,817
Feb 3, 2025 7.87 8.01 7.66 7.85 -0.36 -4.38% 188,247
Jan 31, 2025 8.34 8.87 8.17 8.21 -0.01 -0.12% 257,036
Jan 30, 2025 8.09 8.50 8.08 8.22 0.21 2.62% 183,847
Jan 29, 2025 8.18 8.35 7.92 8.01 -0.17 -2.08% 142,815
Jan 28, 2025 8.37 8.50 8.10 8.18 -0.06 -0.73% 163,161
Jan 27, 2025 8.66 8.69 8.05 8.24 -0.94 -10.24% 302,651
Jan 24, 2025 9.39 9.59 9.10 9.18 -0.24 -2.55% 91,543
Jan 23, 2025 9.18 9.43 9.05 9.42 0.06 0.64% 112,900
Jan 22, 2025 9.56 9.76 9.31 9.36 -0.13 -1.37% 122,900