QLogic Corp (NQ: QLGC)
9.730 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 9.790 9.840 9.700 9.730 1,105,894 -0.07(-0.71%)
Sep 18, 2014 9.700 9.850 9.650 9.800 700,854 +0.11(+1.14%)
Sep 17, 2014 9.570 9.760 9.560 9.690 858,644 +0.09(+0.94%)
Sep 16, 2014 9.590 9.660 9.490 9.600 661,173 -0.03(-0.31%)
Sep 15, 2014 9.760 9.860 9.600 9.630 1,036,064 -0.13(-1.33%)
Sep 12, 2014 9.860 9.860 9.680 9.760 975,214 -0.09(-0.91%)
Sep 11, 2014 9.640 9.910 9.620 9.850 1,668,398 +0.20(+2.02%)
Sep 10, 2014 9.300 9.680 9.300 9.655 1,906,244 +0.39(+4.27%)
Sep 09, 2014 9.250 9.290 9.120 9.260 1,543,272 -0.01(-0.11%)
Sep 08, 2014 9.080 9.330 9.024 9.270 2,152,526 +0.20(+2.15%)
Sep 05, 2014 9.000 9.080 9.000 9.075 1,571,500 +0.05(+0.61%)
Sep 04, 2014 8.980 9.070 8.960 9.020 1,891,120 +0.07(+0.78%)
Sep 03, 2014 9.080 9.080 8.950 8.950 1,694,797 -0.12(-1.32%)
Sep 02, 2014 9.070 9.120 8.950 9.070 2,299,546 +0.02(+0.22%)
Aug 29, 2014 9.050 9.050 9.050 0 +0.13(+1.46%)
Aug 28, 2014 8.900 8.940 8.860 8.920 1,220,266 +0.05(+0.56%)
Aug 27, 2014 8.890 8.990 8.870 8.870 398,774 -0.02(-0.22%)
Aug 26, 2014 8.940 9.005 8.870 8.890 865,897 -0.05(-0.56%)
Aug 25, 2014 8.950 9.070 8.850 8.940 974,484 +0.04(+0.45%)
Aug 22, 2014 8.980 9.100 8.700 8.900 1,770,645 -0.11(-1.22%)
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%)
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