QuickLogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	13.80	14.52	13.50	13.87	13.87	0.36%	126,344
Aug 5, 2026	14.36	14.50	13.82	13.82	13.82	-5.67%	183,017
Aug 4, 2026	14.05	14.81	13.99	14.65	14.65	9.33%	317,113
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
Jul 30, 2026	12.44	13.08	12.44	12.87	12.87	8.15%	208,921
Jul 29, 2026	12.47	13.13	11.62	11.90	11.90	-3.02%	531,139
Jul 28, 2026	12.66	12.88	11.53	12.27	12.27	-4.66%	478,617
Jul 27, 2026	12.83	12.94	12.01	12.87	12.87	1.66%	237,167
Jul 24, 2026	13.35	13.35	12.33	12.66	12.66	-5.17%	283,765
Jul 23, 2026	13.42	13.86	13.05	13.35	13.35	-3.19%	223,802
Jul 22, 2026	13.72	14.42	13.72	13.79	13.79	-2.41%	188,102
Jul 21, 2026	13.28	14.19	13.26	14.13	14.13	11.44%	364,297
Jul 20, 2026	13.20	13.37	12.61	12.68	12.68	-2.46%	349,015
Jul 17, 2026	12.56	13.33	12.16	13.00	13.00	-0.23%	317,016
Jul 16, 2026	13.67	13.77	12.86	13.03	13.03	-8.05%	539,004
Jul 15, 2026	14.95	14.95	13.66	14.17	14.17	-3.41%	332,870
Jul 14, 2026	15.15	15.31	14.62	14.67	14.67	0.20%	258,645
Jul 13, 2026	15.10	15.19	14.51	14.64	14.64	-6.45%	219,973
Jul 10, 2026	15.86	16.03	15.04	15.65	15.65	-3.34%	238,008
Jul 9, 2026	15.89	16.63	15.88	16.19	16.19	3.32%	285,251
Jul 8, 2026	14.82	15.81	14.79	15.67	15.67	4.05%	330,769
Jul 7, 2026	15.95	15.98	14.45	15.06	15.06	-7.21%	533,546
Jul 6, 2026	16.39	17.09	16.12	16.23	16.23	1.31%	340,384
Jul 2, 2026	18.07	18.07	15.82	16.02	16.02	-10.40%	480,322
Jul 1, 2026	19.17	19.29	17.73	17.88	17.88	-10.47%	311,265
Jun 30, 2026	19.07	20.39	19.04	19.97	19.97	5.27%	285,339
Jun 29, 2026	18.30	19.06	17.57	18.97	18.97	2.37%	314,918
Jun 26, 2026	17.55	18.78	17.24	18.53	18.53	0.65%	2,699,281
Jun 25, 2026	18.35	18.70	17.15	18.41	18.41	3.84%	448,966
Jun 24, 2026	20.01	20.17	17.18	17.73	17.73	-11.06%	507,380
Jun 23, 2026	20.75	21.85	19.85	19.94	19.94	-9.12%	592,088
Jun 22, 2026	22.41	22.50	20.85	21.94	21.94	0.16%	447,720
Jun 18, 2026	21.37	22.15	20.56	21.90	21.90	4.99%	465,630
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