QuickLogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	13.67	13.77	12.86	13.03	13.03	-8.05%	538,879
Jul 15, 2026	14.95	14.95	13.66	14.17	14.17	-3.41%	332,865
Jul 14, 2026	15.15	15.31	14.62	14.67	14.67	0.20%	241,248
Jul 13, 2026	15.10	15.19	14.51	14.64	14.64	-6.45%	219,853
Jul 10, 2026	15.86	16.03	15.04	15.65	15.65	-3.34%	237,997
Jul 9, 2026	15.89	16.63	15.88	16.19	16.19	3.32%	285,057
Jul 8, 2026	14.82	15.81	14.79	15.67	15.67	4.05%	330,385
Jul 7, 2026	15.95	15.98	14.45	15.06	15.06	-7.21%	533,121
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
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