QLogic Corp (NQ: QLGC)
9.010 USD  +0.160 (+1.81%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 8.840 9.020 8.830 9.010 1,522,257 +0.16(+1.81%)
Aug 20, 2014 8.920 8.920 8.825 8.850 702,323 -0.08(-0.90%)
Aug 19, 2014 8.940 9.000 8.900 8.930 700,362 -0.02(-0.22%)
Aug 18, 2014 9.040 9.040 8.895 8.950 874,490 +0.00(+0.00%)
Aug 15, 2014 9.070 9.070 8.890 8.950 797,481 -0.04(-0.44%)
Aug 14, 2014 9.000 9.000 8.970 8.990 457,796 +0.00(+0.00%)
Aug 13, 2014 9.170 9.180 8.960 8.990 1,178,823 -0.15(-1.64%)
Aug 12, 2014 9.110 9.210 9.050 9.140 1,005,989 +0.03(+0.33%)
Aug 11, 2014 9.130 9.230 9.040 9.110 1,388,011 +0.00(+0.00%)
Aug 08, 2014 9.120 9.198 8.990 9.110 1,247,405 -0.01(-0.11%)
Aug 07, 2014 9.190 9.240 9.090 9.120 712,419 -0.04(-0.49%)
Aug 06, 2014 9.070 9.205 9.024 9.165 742,330 +0.07(+0.83%)
Aug 05, 2014 8.880 9.100 8.855 9.090 1,599,039 +0.15(+1.68%)
Aug 04, 2014 8.990 9.080 8.890 8.940 1,091,422 -0.18(-1.97%)
Aug 01, 2014 9.120 9.145 8.970 9.120 779,245 +0.02(+0.22%)
Jul 31, 2014 9.040 9.160 8.910 9.100 1,299,348 +0.02(+0.22%)
Jul 30, 2014 9.200 9.302 9.040 9.080 1,220,830 -0.10(-1.09%)
Jul 29, 2014 9.220 9.340 9.160 9.180 943,804 -0.04(-0.38%)
Jul 28, 2014 9.450 9.530 9.170 9.215 1,473,064 -0.29(-3.00%)
Jul 25, 2014 10.13 10.13 9.350 9.500 2,847,106 -1.04(-9.87%)
Jul 24, 2014 10.49 10.70 10.45 10.54 642,849 +0.05(+0.48%)
Jul 23, 2014 10.50 10.56 10.36 10.49 404,721 -0.02(-0.19%)
Jul 22, 2014 10.51 10.60 10.44 10.51 440,318 +0.09(+0.86%)
Jul 21, 2014 10.53 10.53 10.41 10.42 478,477 -0.13(-1.23%)
Jul 18, 2014 10.30 10.61 10.30 10.55 604,082 +0.22(+2.13%)
Jul 17, 2014 10.55 10.63 10.29 10.33 1,061,093 -0.25(-2.36%)
Jul 16, 2014 10.50 10.61 10.43 10.58 420,067 +0.11(+1.05%)
Jul 15, 2014 10.52 10.63 10.41 10.47 543,070 -0.04(-0.38%)
Jul 14, 2014 10.39 10.61 10.39 10.51 662,297 +0.08(+0.77%)
Jul 11, 2014 10.50 10.65 10.34 10.43 785,418 +0.22(+2.15%)
Jul 10, 2014 10.12 10.28 10.08 10.21 578,186 -0.05(-0.49%)
Jul 09, 2014 10.25 10.35 10.24 10.26 498,315 +0.02(+0.20%)
Jul 08, 2014 10.28 10.36 10.21 10.24 1,291,526 -0.08(-0.78%)
Jul 07, 2014 10.38 10.38 10.24 10.32 491,161 -0.10(-0.96%)
Jul 03, 2014 10.42 10.42 10.42 0 +0.18(+1.76%)
Jul 02, 2014 10.23 10.35 10.21 10.24 433,130 -0.01(-0.10%)
Jul 01, 2014 10.13 10.32 10.10 10.25 595,226 +0.16(+1.59%)
Jun 30, 2014 10.02 10.13 9.940 10.09 623,127 +0.04(+0.40%)
Jun 27, 2014 9.750 10.09 9.750 10.05 1,692,465 +0.24(+2.45%)
Jun 26, 2014 9.760 9.861 9.620 9.810 388,869 +0.08(+0.82%)
Jun 25, 2014 9.690 9.815 9.610 9.730 759,615 -0.04(-0.41%)
Jun 24, 2014 9.880 9.920 9.760 9.770 592,819 -0.11(-1.11%)
Jun 23, 2014 9.980 9.980 9.860 9.880 449,845 -0.11(-1.10%)
Jun 20, 2014 10.08 10.08 9.930 9.990 877,066 -0.08(-0.79%)
Jun 19, 2014 10.23 10.27 10.04 10.07 452,955 -0.15(-1.47%)
Jun 18, 2014 10.25 10.25 10.12 10.22 418,587 -0.01(-0.10%)
Jun 17, 2014 10.12 10.27 10.06 10.23 487,807 +0.13(+1.29%)
Jun 16, 2014 10.09 10.18 9.980 10.10 402,895 +0.02(+0.20%)
Jun 13, 2014 9.970 10.10 9.877 10.08 450,718 +0.09(+0.90%)
Jun 12, 2014 10.01 10.05 9.910 9.990 499,351 -0.07(-0.70%)
Jun 11, 2014 10.16 10.26 10.00 10.06 400,898 -0.18(-1.76%)
Jun 10, 2014 10.19 10.24 9.990 10.24 874,222 +0.06(+0.59%)
Jun 06, 2014 10.13 10.28 10.11 10.18 439,362 +0.11(+1.09%)
Jun 05, 2014 9.870 10.13 9.830 10.07 733,143 +0.18(+1.82%)
Jun 04, 2014 9.910 9.990 9.845 9.890 433,473 -0.10(-1.00%)
Jun 03, 2014 9.840 10.00 9.790 9.990 888,600 +0.08(+0.81%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here