QLogic Corp (NQ: QLGC)
11.24 USD  +0.23 (+2.09%)
Streaming Delayed Price  /  Updated: 10:33 AM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 10.69 11.02 10.62 11.01 2,819,706 +0.30(+2.80%)
Oct 17, 2014 11.14 10.71 5,630,442 +1.17(+12.21%)
Oct 16, 2014 9.510 9.810 9.410 9.545 2,084,703 -0.05(-0.57%)
Oct 15, 2014 9.390 9.715 9.360 9.600 1,460,371 +0.07(+0.73%)
Oct 14, 2014 9.280 9.630 9.240 9.530 1,553,008 +0.33(+3.59%)
Oct 13, 2014 9.340 9.200 1,524,076 +0.27(+3.02%)
Oct 10, 2014 8.970 9.110 8.830 8.930 1,572,475 -0.20(-2.19%)
Oct 09, 2014 9.400 9.405 9.120 9.130 856,521 -0.28(-2.98%)
Oct 08, 2014 9.230 9.440 9.120 9.410 768,003 +0.10(+1.07%)
Oct 07, 2014 9.540 9.590 9.260 9.310 1,155,924 -0.32(-3.32%)
Oct 06, 2014 9.620 9.790 9.590 9.630 905,806 +0.03(+0.31%)
Oct 03, 2014 9.620 9.705 9.490 9.600 1,128,795 +0.06(+0.63%)
Oct 02, 2014 9.360 9.600 9.280 9.540 915,011 +0.19(+2.09%)
Oct 01, 2014 9.160 9.405 9.150 9.345 949,413 +0.19(+2.02%)
Sep 30, 2014 9.270 9.400 9.150 9.160 720,887 -0.11(-1.19%)
Sep 29, 2014 9.160 9.290 9.120 9.270 854,222 +0.02(+0.22%)
Sep 26, 2014 9.190 9.300 9.190 9.250 553,316 +0.06(+0.71%)
Sep 25, 2014 9.360 9.360 9.115 9.185 734,708 -0.21(-2.29%)
Sep 24, 2014 9.380 9.430 9.200 9.400 615,242 +0.07(+0.75%)
Sep 23, 2014 9.530 9.550 9.330 9.330 798,426 -0.23(-2.41%)
Sep 22, 2014 9.700 9.820 9.530 9.560 524,360 -0.17(-1.75%)
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%)
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