QuickLogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	8.92	8.99	8.32	8.33	8.33	-4.80%	140,008
Oct 30, 2026	8.73	8.82	8.37	8.75	8.75	-5.30%	266,400
Oct 29, 2026	9.34	9.41	9.11	9.24	9.24	-2.53%	183,560
Oct 28, 2026	9.55	9.55	9.23	9.48	9.48	0.53%	167,144
Oct 27, 2026	8.96	9.56	8.87	9.43	9.43	7.77%	155,675
Oct 26, 2026	8.89	9.15	8.62	8.75	8.75	-0.57%	134,209
Oct 23, 2026	8.82	8.97	8.76	8.80	8.80	-0.23%	158,986
Oct 22, 2026	9.21	9.27	8.69	8.82	8.82	-7.79%	269,357
Oct 21, 2026	9.46	9.57	9.31	9.57	9.57	3.63%	126,130
Oct 20, 2026	9.20	9.40	8.95	9.23	9.23	-0.11%	167,645
Oct 19, 2026	9.45	9.55	9.20	9.24	9.24	2.90%	236,133
Oct 16, 2026	9.26	9.39	8.96	8.98	8.98	-4.06%	163,894
Oct 15, 2026	9.15	9.42	8.87	9.36	9.36	-1.27%	243,015
Oct 14, 2026	10.13	10.18	9.47	9.48	9.48	-8.58%	229,733
Oct 13, 2026	10.20	10.43	10.16	10.37	10.37	-0.10%	137,408
Oct 12, 2026	10.72	10.72	10.38	10.38	10.38	-4.33%	130,702
Oct 9, 2026	10.86	10.96	10.46	10.85	10.85	1.31%	143,149
Oct 8, 2026	11.04	11.17	10.51	10.71	10.71	-4.29%	219,618
Oct 7, 2026	11.24	11.27	10.96	11.19	11.19	-2.61%	166,545
Oct 6, 2026	11.76	11.76	11.38	11.49	11.49	-1.37%	148,678
Oct 5, 2026	11.81	11.81	11.48	11.65	11.65	-1.85%	185,492
Oct 2, 2026	11.97	12.18	11.84	11.87	11.87	1.80%	193,042
Oct 1, 2026	11.42	12.04	11.24	11.66	11.66	2.64%	234,417
Sep 30, 2026	11.26	11.43	11.11	11.36	11.36	1.52%	193,910
Sep 29, 2026	11.08	11.35	10.87	11.19	11.19	2.57%	186,887
Sep 28, 2026	10.96	11.10	10.76	10.91	10.91	-0.46%	154,784
Sep 25, 2026	11.03	11.16	10.84	10.96	10.96	-0.27%	149,263
Sep 24, 2026	11.01	11.25	10.68	10.99	10.99	-2.14%	174,689
Sep 23, 2026	10.91	11.24	10.62	11.23	11.23	2.28%	229,698
Sep 22, 2026	10.73	11.03	10.73	10.98	10.98	2.23%	370,497
Sep 21, 2026	10.23	10.78	9.94	10.74	10.74	0.19%	268,432
Sep 18, 2026	10.51	10.77	10.50	10.72	10.72	1.90%	255,791
Sep 17, 2026	10.32	10.65	10.24	10.52	10.52	5.09%	315,519
Sep 16, 2026	10.25	10.31	9.73	10.01	10.01	-1.86%	315,064
Sep 15, 2026	10.44	10.46	10.11	10.20	10.20	-1.26%	203,380
Sep 14, 2026	10.28	10.58	10.23	10.33	10.33	-4.53%	264,719
Sep 11, 2026	10.76	11.08	10.74	10.82	10.82	0.84%	157,093
Sep 10, 2026	10.49	10.79	10.41	10.73	10.73	-	319,721
Sep 9, 2026	11.02	11.02	10.63	10.73	10.73	-2.01%	216,616
Sep 8, 2026	10.93	11.23	10.81	10.95	10.95	1.77%	225,310
Sep 4, 2026	10.67	10.92	10.61	10.76	10.76	1.41%	182,016
Sep 3, 2026	10.49	10.86	10.28	10.61	10.61	1.05%	210,607
Sep 2, 2026	10.58	10.62	10.30	10.50	10.50	-0.57%	256,200
Sep 1, 2026	10.50	10.59	10.25	10.56	10.56	-1.58%	286,909
Aug 31, 2026	10.83	10.91	10.63	10.73	10.73	-0.74%	225,781
Aug 28, 2026	11.20	11.28	10.81	10.81	10.81	-4.51%	213,516
Aug 27, 2026	11.39	11.48	11.19	11.32	11.32	1.43%	153,761
Aug 26, 2026	11.38	11.48	11.06	11.16	11.16	-1.85%	147,811
Aug 25, 2026	11.61	11.61	11.18	11.37	11.37	0.89%	146,117
Aug 24, 2026	11.15	11.34	10.79	11.27	11.27	-1.49%	238,170