QuickLogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.55	18.78	17.24	18.53	18.53	0.65%	2,635,705
Jun 25, 2026	18.35	18.70	17.15	18.41	18.41	3.84%	448,297
Jun 24, 2026	20.01	20.17	17.18	17.73	17.73	-11.06%	501,786
Jun 23, 2026	20.75	21.85	19.85	19.94	19.94	-9.12%	591,792
Jun 22, 2026	22.41	22.50	20.85	21.94	21.94	0.16%	445,828
Jun 18, 2026	21.37	22.15	20.56	21.90	21.90	4.99%	465,521
Jun 17, 2026	20.95	21.76	20.71	20.86	20.86	0.87%	355,761
Jun 16, 2026	21.77	22.02	20.53	20.68	20.68	-4.61%	351,048
Jun 15, 2026	22.50	22.72	20.87	21.68	21.68	-0.60%	344,726
Jun 12, 2026	21.97	22.54	21.14	21.81	21.81	0.05%	330,111
Jun 11, 2026	20.11	21.85	20.11	21.80	21.80	11.22%	306,117
Jun 10, 2026	19.39	20.50	18.51	19.60	19.60	-0.51%	319,648
Jun 9, 2026	21.52	21.70	18.07	19.70	19.70	-5.20%	515,571
Jun 8, 2026	20.99	21.09	20.20	20.78	20.78	3.90%	326,932
Jun 5, 2026	22.66	23.02	19.82	20.00	20.00	-15.75%	807,958
Jun 4, 2026	21.78	24.33	21.47	23.74	23.74	2.99%	463,763
Jun 3, 2026	22.18	23.24	21.29	23.05	23.05	5.73%	664,407
Jun 2, 2026	21.34	22.72	21.19	21.80	21.80	5.57%	459,651
Jun 1, 2026	20.20	21.39	20.20	20.65	20.65	-0.39%	344,152
May 29, 2026	21.93	22.13	19.95	20.73	20.73	-3.85%	633,408
May 28, 2026	22.20	22.47	21.25	21.56	21.56	-4.28%	504,183
May 27, 2026	23.00	23.28	21.52	22.53	22.53	-0.99%	490,622
May 26, 2026	22.61	23.80	21.52	22.75	22.75	13.13%	844,518
May 22, 2026	20.32	20.77	19.99	20.11	20.11	-0.30%	361,230
May 21, 2026	20.01	20.60	19.60	20.17	20.17	-1.42%	362,903
May 20, 2026	19.20	20.67	18.98	20.46	20.46	14.17%	726,226
May 19, 2026	17.88	18.37	16.54	17.92	17.92	-2.93%	631,193
May 18, 2026	19.20	19.53	17.64	18.46	18.46	-3.35%	817,677
May 15, 2026	19.75	20.18	18.71	19.10	19.10	-7.37%	774,643
May 14, 2026	22.18	22.69	19.47	20.62	20.62	-5.54%	769,347
May 13, 2026	18.50	22.10	18.37	21.83	21.83	14.59%	1,437,749
May 12, 2026	19.96	20.76	18.64	19.05	19.05	-7.93%	1,132,149
May 11, 2026	20.00	21.48	19.37	20.69	20.69	4.02%	1,037,629
May 8, 2026	17.90	19.90	17.71	19.89	19.89	13.27%	1,031,036
May 7, 2026	18.58	18.60	17.00	17.56	17.56	-5.49%	622,901
May 6, 2026	18.44	18.98	17.16	18.58	18.58	2.14%	602,985
May 5, 2026	18.43	18.83	17.60	18.19	18.19	-0.66%	697,436
May 4, 2026	16.77	18.88	16.77	18.31	18.31	12.19%	1,099,641
May 1, 2026	15.15	16.80	14.91	16.32	16.32	2.19%	499,189
Apr 30, 2026	14.30	16.14	13.97	15.97	15.97	13.26%	642,448
Apr 29, 2026	13.93	14.73	13.50	14.10	14.10	4.37%	486,784
Apr 28, 2026	14.65	15.40	13.34	13.51	13.51	-13.95%	894,625
Apr 27, 2026	14.61	16.89	14.39	15.70	15.70	20.03%	2,209,955
Apr 24, 2026	12.12	13.80	11.99	13.08	13.08	10.10%	1,348,624
Apr 23, 2026	12.35	12.60	11.59	11.88	11.88	-4.35%	206,901
Apr 22, 2026	12.30	12.64	12.30	12.42	12.42	1.39%	98,738
Apr 21, 2026	11.97	12.74	11.91	12.25	12.25	2.51%	166,299
Apr 20, 2026	11.87	12.27	11.78	11.95	11.95	0.08%	94,459
Apr 17, 2026	12.63	12.73	11.69	11.94	11.94	-3.71%	254,888
Apr 16, 2026	12.34	12.60	11.92	12.40	12.40	0.49%	168,004