QLogic Corp (NQ: QLGC)
10.14 USD  +0.19 (+1.91%)
Streaming Delayed Price  /  Updated: 1:04 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 10.09 10.17 9.835 9.950 1,145,014 -0.39(-3.77%)
Aug 31, 2015 10.35 10.35 10.15 10.34 908,227 +0.23(+2.27%)
Aug 28, 2015 10.03 10.21 9.890 10.11 856,983 +0.05(+0.50%)
Aug 27, 2015 9.740 10.07 9.560 10.06 1,284,921 +0.36(+3.71%)
Aug 26, 2015 9.600 9.700 9.390 9.700 1,316,128 +0.33(+3.52%)
Aug 25, 2015 9.570 9.570 9.300 9.370 1,427,389 +0.08(+0.86%)
Aug 24, 2015 9.100 9.650 8.980 9.290 2,203,046 -0.21(-2.21%)
Aug 21, 2015 9.525 8.808 9.500 2,153,792 +0.34(+3.71%)
Aug 20, 2015 9.220 9.380 9.140 9.160 1,114,470 -0.15(-1.61%)
Aug 19, 2015 9.320 9.410 9.210 9.310 948,775 -0.07(-0.75%)
Aug 18, 2015 9.410 9.480 9.300 9.380 657,436 -0.07(-0.74%)
Aug 17, 2015 9.320 9.490 9.220 9.450 642,995 +0.09(+0.96%)
Aug 14, 2015 9.240 9.390 9.220 9.360 571,980 +0.09(+0.97%)
Aug 13, 2015 9.380 9.530 9.240 9.270 731,351 -0.12(-1.28%)
Aug 12, 2015 9.270 9.470 9.130 9.390 1,017,225 +0.01(+0.11%)
Aug 11, 2015 9.510 9.580 9.240 9.380 1,156,162 -0.24(-2.49%)
Aug 10, 2015 9.350 9.650 9.350 9.620 1,042,226 +0.30(+3.22%)
Aug 07, 2015 9.240 9.390 9.160 9.320 937,170 +0.01(+0.11%)
Aug 06, 2015 9.250 9.440 9.160 9.310 1,154,868 +0.10(+1.09%)
Aug 05, 2015 9.180 9.310 9.140 9.210 1,367,947 +0.06(+0.66%)
Aug 04, 2015 8.780 9.170 8.700 9.150 1,716,345 +0.35(+3.98%)
Aug 03, 2015 8.920 9.220 8.800 8.800 2,587,644 -0.07(-0.79%)
Jul 31, 2015 9.050 9.310 8.370 8.870 7,212,005 -2.51(-22.06%)
Jul 30, 2015 11.30 11.60 11.30 11.38 1,232,205 +0.00(+0.00%)
Jul 29, 2015 11.40 11.52 11.21 11.38 859,739 -0.10(-0.87%)
Jul 28, 2015 11.25 11.53 11.18 11.48 1,410,251 +0.24(+2.14%)
Jul 27, 2015 11.26 11.40 11.14 11.24 333,588 -0.12(-1.06%)
Jul 24, 2015 11.62 11.77 11.34 11.36 831,719 -0.30(-2.57%)
Jul 23, 2015 11.34 11.68 11.12 11.66 1,618,397 +0.08(+0.69%)
Jul 22, 2015 11.38 11.63 11.38 11.58 1,068,973 +0.10(+0.87%)
Jul 21, 2015 11.40 11.51 11.34 11.48 1,645,808 -0.01(-0.09%)
Jul 20, 2015 11.67 11.67 11.45 11.49 847,764 -0.19(-1.63%)
Jul 17, 2015 11.74 11.78 11.60 11.68 586,402 -0.01(-0.09%)
Jul 16, 2015 11.81 11.92 11.69 11.69 1,040,997 -0.07(-0.60%)
Jul 15, 2015 11.79 11.88 11.58 11.76 1,219,767 -0.05(-0.42%)
Jul 14, 2015 11.65 11.88 11.56 11.81 1,316,355 +0.14(+1.20%)
Jul 13, 2015 11.43 11.76 11.43 11.67 1,359,534 +0.19(+1.66%)
Jul 10, 2015 10.91 11.55 10.91 11.48 3,302,022 +0.48(+4.36%)
Jul 09, 2015 11.16 11.33 10.62 11.00 8,889,783 -2.98(-21.32%)
Jul 08, 2015 14.00 14.14 13.80 13.98 1,159,186 -0.09(-0.64%)
Jul 07, 2015 14.14 14.14 13.81 14.07 815,190 -0.07(-0.50%)
Jul 06, 2015 14.02 14.47 13.92 14.14 1,024,551 +0.02(+0.14%)
Jul 02, 2015 14.12 14.12 14.12 0 +0.22(+1.58%)
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