QuickLogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	21.78	24.33	21.47	23.74	23.74	2.99%	463,585
Jun 3, 2026	22.18	23.24	21.29	23.05	23.05	5.73%	657,540
Jun 2, 2026	21.34	22.72	21.19	21.80	21.80	5.57%	448,837
Jun 1, 2026	20.20	21.39	20.20	20.65	20.65	-0.39%	343,157
May 29, 2026	21.93	22.13	19.95	20.73	20.73	-3.85%	633,042
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
Apr 15, 2026	11.78	12.36	11.68	12.34	12.34	4.66%	209,174
Apr 14, 2026	11.42	11.80	11.10	11.79	11.79	4.52%	213,618
Apr 13, 2026	11.02	11.30	10.90	11.28	11.28	1.53%	169,027
Apr 10, 2026	10.89	11.49	10.89	11.11	11.11	2.87%	270,559
Apr 9, 2026	10.08	10.86	10.08	10.80	10.80	7.89%	256,562
Apr 8, 2026	10.27	10.36	9.61	10.01	10.01	0.70%	345,110
Apr 7, 2026	9.90	10.16	9.53	9.94	9.94	0.40%	182,813
Apr 6, 2026	9.99	10.37	9.71	9.90	9.90	-0.50%	175,699
Apr 2, 2026	9.61	10.17	9.50	9.95	9.95	-0.30%	133,772
Apr 1, 2026	9.50	10.22	9.45	9.98	9.98	6.40%	265,992
Mar 31, 2026	9.08	9.49	9.00	9.38	9.38	3.42%	124,612
Mar 30, 2026	9.48	9.50	8.82	9.07	9.07	-4.83%	208,403
Mar 27, 2026	9.45	9.61	9.32	9.53	9.53	-0.94%	101,109
Mar 26, 2026	9.80	9.92	9.50	9.62	9.62	-3.51%	120,389
Mar 25, 2026	9.51	10.20	9.46	9.97	9.97	6.52%	301,375