QuickLogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	10.86	10.96	10.46	10.85	10.85	1.31%	143,142
Oct 8, 2026	11.04	11.17	10.51	10.71	10.71	-4.29%	219,430
Oct 7, 2026	11.24	11.27	10.96	11.19	11.19	-2.61%	166,368
Oct 6, 2026	11.76	11.76	11.38	11.49	11.49	-1.37%	147,827
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
Aug 21, 2026	11.51	11.73	11.00	11.44	11.44	0.88%	289,707
Aug 20, 2026	11.56	11.81	11.13	11.34	11.34	-2.41%	276,656
Aug 19, 2026	12.21	12.21	11.31	11.62	11.62	-3.73%	283,803
Aug 18, 2026	12.25	12.41	11.66	12.07	12.07	-4.43%	416,933
Aug 17, 2026	12.80	13.12	12.55	12.63	12.63	-1.02%	256,059
Aug 14, 2026	12.70	13.14	12.63	12.76	12.76	1.59%	202,404
Aug 13, 2026	13.00	13.13	12.31	12.56	12.56	-3.98%	380,526
Aug 12, 2026	13.75	13.75	12.26	13.08	13.08	-8.08%	801,492
Aug 11, 2026	14.22	14.38	13.61	14.23	14.23	3.42%	220,700
Aug 10, 2026	14.58	14.65	13.72	13.76	13.76	-5.23%	226,089
Aug 7, 2026	14.27	14.77	13.88	14.52	14.52	4.69%	167,834
Aug 6, 2026	13.80	14.52	13.50	13.87	13.87	0.36%	126,913
Aug 5, 2026	14.36	14.50	13.82	13.82	13.82	-5.67%	183,033
Aug 4, 2026	14.05	14.81	13.99	14.65	14.65	9.33%	317,145
Aug 3, 2026	12.79	13.63	12.66	13.40	13.40	2.21%	152,545
Jul 31, 2026	13.26	13.37	12.50	13.11	13.11	1.86%	216,980