QLGC

Historical Stock Prices

$10.43
*  
0.22
2.15%
Get QLGC Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading QLGC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 10.5 10.655 10.34 10.43 785,418
07/10/2014 10.12 10.28 10.08 10.21 578,186
07/09/2014 10.25 10.35 10.24 10.26 498,315
07/08/2014 10.28 10.36 10.21 10.24 1,293,898
07/07/2014 10.38 10.38 10.24 10.32 498,217
07/03/2014 10.25 10.53 10.25 10.42 403,472
07/02/2014 10.23 10.35 10.2075 10.24 434,908
07/01/2014 10.13 10.32 10.1 10.25 601,507
06/30/2014 10.02 10.13 9.94 10.09 625,308
06/27/2014 9.75 10.09 9.75 10.05 1,686,609
06/26/2014 9.76 9.861 9.62 9.81 388,869
06/25/2014 9.69 9.815 9.61 9.73 759,615
06/24/2014 9.88 9.92 9.76 9.77 598,750
06/23/2014 9.98 9.98 9.86 9.88 449,845
06/20/2014 10.08 10.08 9.93 9.99 877,066
06/19/2014 10.23 10.27 10.04 10.07 452,955
06/18/2014 10.25 10.25 10.12 10.22 418,587
06/17/2014 10.12 10.2699 10.06 10.23 487,807
06/16/2014 10.09 10.18 9.98 10.1 402,895
06/13/2014 9.97 10.1 9.8775 10.08 450,718
06/12/2014 10.01 10.05 9.91 9.99 502,012
06/11/2014 10.16 10.261 10 10.06 405,418
06/10/2014 10.19 10.24 9.99 10.24 876,742
06/09/2014 10.15 10.39 10.12 10.22 381,819
06/06/2014 10.13 10.29 10.11 10.18 439,362
06/05/2014 9.87 10.13 9.83 10.07 741,044
06/04/2014 9.91 9.9899 9.845 9.89 433,473
06/03/2014 9.84 10 9.79 9.99 888,600
06/02/2014 9.99 10 9.85 9.91 417,068
05/30/2014 9.92 9.985 9.82 9.94 605,667
05/29/2014 9.93 10.01 9.85 9.9 682,510
05/28/2014 9.92 9.96 9.86 9.92 672,497
05/27/2014 9.9 10.04 9.862 9.94 661,859
05/23/2014 9.8 9.919 9.795 9.86 343,999
05/22/2014 9.84 9.9 9.77 9.84 415,121
05/21/2014 9.8 9.8455 9.715 9.79 470,935
05/20/2014 9.88 9.88 9.75 9.8 761,114
05/19/2014 9.78 9.97 9.73 9.935 399,594
05/16/2014 9.74 9.79 9.655 9.785 531,679
05/15/2014 9.75 9.83 9.66 9.77 742,794
05/14/2014 9.99 10.16 9.78 9.79 1,263,452
05/13/2014 9.97 10.05 9.89 9.95 1,004,487
05/12/2014 9.91 10.04 9.87 9.96 875,336
05/09/2014 9.73 9.96 9.61 9.87 718,430
05/08/2014 9.75 10.03 9.71 9.76 942,102
05/07/2014 9.75 9.82 9.54 9.8 1,075,420
05/06/2014 9.93 9.95 9.68 9.71 1,549,918
05/05/2014 9.87 10.01 9.67 10 1,415,032
05/02/2014 10.86 10.93 9.82 9.9 4,374,447
05/01/2014 11.35 11.42 10.59 10.75 2,529,193
04/30/2014 11.61 11.68 11.46 11.58 756,715
04/29/2014 11.62 11.71 11.52 11.62 571,980
04/28/2014 11.88 11.92 11.44 11.53 725,078
04/25/2014 12.13 12.23 11.77 11.86 394,704
04/24/2014 12.37 12.41 12.15 12.22 428,862
04/23/2014 12.21 12.36 12.21 12.25 409,849
04/22/2014 12.2 12.27 12.06 12.27 397,882
04/21/2014 11.98 12.18 11.8145 12.16 372,949
04/17/2014 11.91 12.15 11.77 12 449,474
04/16/2014 12.13 12.13 11.87 11.99 312,392
04/15/2014 11.99 12.12 11.73 12.03 425,844
04/14/2014 12.24 12.24 11.82 11.97 494,097
04/11/2014 12.24 12.37 12.09 12.1 686,344
04/10/2014 12.78 12.78 12.304 12.36 541,847
04/09/2014 12.73 12.85 12.58 12.8 622,798
04/08/2014 12.48 12.71 12.411 12.665 447,455
04/07/2014 12.43 12.52 12.306 12.45 535,041
04/04/2014 12.89 12.93 12.29 12.48 754,863
04/03/2014 12.97 13.065 12.75 12.79 419,622
04/02/2014 12.85 12.98 12.79 12.97 531,660
04/01/2014 12.75 12.88 12.695 12.86 572,286
03/31/2014 12.6 12.81 12.5 12.75 576,168
03/28/2014 12.52 12.799 12.46 12.49 483,459
03/27/2014 12.49 12.67 12.42 12.52 541,826
03/26/2014 12.8 12.9 12.485 12.49 634,455
03/25/2014 12.57 12.79 12.495 12.73 594,990
03/24/2014 12.57 12.65 12.41 12.55 770,134
03/21/2014 12.64 12.64 12.47 12.54 727,509
03/20/2014 12.35 12.635 12.1 12.56 467,222
03/19/2014 12.48 12.51 12.28 12.35 575,227
03/18/2014 12.07 12.51 12 12.47 1,038,568
03/17/2014 11.77 11.99 11.76 11.97 746,192
03/14/2014 11.67 11.97 11.67 11.8 870,781
03/13/2014 11.83 11.89 11.67 11.72 913,579
03/12/2014 11.57 11.8 11.57 11.78 863,391
03/11/2014 11.63 11.81 11.54 11.6 622,372
03/10/2014 11.64 11.75 11.54 11.6 363,020
03/07/2014 11.88 11.8896 11.67 11.69 479,128
03/06/2014 11.75 11.89 11.75 11.82 465,073
03/05/2014 11.7 11.87 11.7 11.75 524,282
03/04/2014 11.48 11.8201 11.45 11.735 786,047
03/03/2014 11.29 11.45 11.17 11.37 446,443
02/28/2014 11.57 11.58 11.396 11.42 488,247
02/27/2014 11.45 11.64 11.45 11.53 470,267
02/26/2014 11.37 11.6499 11.35 11.48 394,510
02/25/2014 11.27 11.39 11.22 11.33 548,878
02/24/2014 11.29 11.34 10.94 11.26 1,651,718
02/21/2014 11.26 11.51 11.09 11.3 886,613
02/20/2014 11.31 11.36 11.195 11.26 1,583,604
02/19/2014 12.02 12.02 11.32 11.34 2,461,732
02/18/2014 11.48 11.53 11.34 11.45 339,027
02/14/2014 11.46 11.59 11.36 11.41 446,529
02/13/2014 11.33 11.47 11.3 11.44 643,418
02/12/2014 11.41 11.47 11.33 11.44 328,778
02/11/2014 11.33 11.46 11.25 11.43 454,653
02/10/2014 11.25 11.35 11.23 11.31 456,529
02/07/2014 11.24 11.29 11.13 11.23 504,596
02/06/2014 11.09 11.19 10.9227 11.17 433,382
02/05/2014 11.26 11.28 11.05 11.09 511,761
02/04/2014 11.38 11.38 11.19 11.31 596,845
02/03/2014 11.58 11.75 11.28 11.35 664,219
01/31/2014 11.59 11.84 11.52 11.57 945,718
01/30/2014 11.82 12 11.39 11.72 1,450,851
01/29/2014 10.92 11 10.85 10.9 626,503
01/28/2014 10.99 11.6 10.9 10.99 626,694
01/27/2014 10.99 11.04 10.82 10.94 798,333
01/24/2014 11.18 11.24 10.93 10.99 559,732
01/23/2014 11.48 11.68 11.26 11.29 767,582
01/22/2014 11.6 11.67 11.535 11.56 337,176
01/21/2014 11.82 11.91 11.57 11.69 488,739
01/17/2014 11.88 11.94 11.66 11.7 586,669
01/16/2014 12.12 12.2 11.885 11.95 273,086
01/15/2014 11.85 12.18 11.85 12.12 317,427
01/14/2014 11.66 11.88 11.54 11.83 325,576
01/13/2014 11.76 11.8 11.57 11.63 416,662
01/10/2014 11.77 11.87 11.66 11.79 320,415
01/09/2014 11.82 11.915 11.64 11.73 398,829
01/08/2014 11.79 11.99 11.74 11.8 560,676
01/07/2014 11.81 11.88 11.651 11.82 362,274
01/06/2014 11.96 11.96 11.78 11.78 359,505
01/03/2014 11.88 11.935 11.6 11.89 483,700
01/02/2014 11.75 11.775 11.62 11.63 423,691
12/31/2013 11.75 11.8668 11.75 11.83 400,365
12/30/2013 11.6 11.79 11.591 11.75 425,915
12/27/2013 11.6 11.64 11.5 11.64 405,787
12/26/2013 11.57 11.64 11.52 11.555 458,206
12/24/2013 11.41 11.6 11.3401 11.55 214,179
12/23/2013 11.45 11.49 11.4 11.43 580,838
12/20/2013 11.31 11.47 11.31 11.43 1,228,470
12/19/2013 11.21 11.29 11.18 11.26 523,992
12/18/2013 11.43 11.43 11 11.26 646,084
12/17/2013 11.39 11.435 11.3 11.4 577,630
12/16/2013 11.23 11.4 11.2 11.4 696,654
12/13/2013 11.19 11.24 11.13 11.16 1,184,742
12/12/2013 11.28 11.5 10.91 11.18 824,893
12/11/2013 11.43 11.5 11.27 11.29 774,094
12/10/2013 11.76 11.76 11.3907 11.43 1,262,614
12/09/2013 11.75 11.86 11.66 11.805 867,218
12/06/2013 11.89 11.895 11.66 11.7 481,567
12/05/2013 11.69 11.77 11.65 11.75 580,126
12/04/2013 11.76 12.055 11.6 11.71 1,003,738
12/03/2013 12.18 12.21 11.78 11.8 854,044
12/02/2013 12.38 12.45 12.18 12.23 742,363
11/29/2013 12.31 12.41 12.18 12.41 376,728
11/27/2013 12.08 12.29 12.02 12.26 487,681
11/26/2013 12.08 12.12 12.02 12.11 677,860
11/25/2013 12.25 12.31 12.07 12.1 478,745
11/22/2013 12.16 12.23 12.03 12.22 563,006
11/21/2013 11.94 12.17 11.92 12.16 720,300
11/20/2013 12.04 12.22 11.85 11.92 652,313
11/19/2013 12.39 12.46 12.11 12.2 661,610
11/18/2013 12.52 12.55 12.33 12.36 367,218
11/15/2013 12.25 12.525 12.24 12.49 484,347
11/14/2013 12.4 12.45 12.11 12.25 531,219
11/13/2013 12.31 12.42 12.27 12.33 553,159
11/12/2013 12.38 12.415 12.27 12.35 598,822
11/11/2013 12.46 12.47 12.3 12.38 485,964
11/08/2013 12.23 12.5 12.15 12.45 795,625
11/07/2013 12.4 12.45 12.17 12.24 833,385
11/06/2013 12.34 12.39 12.22 12.38 646,944
11/05/2013 12.59 12.59 12.26 12.28 902,152
11/04/2013 12.46 12.67 12.39 12.61 1,036,866
11/01/2013 12.34 12.485 12.3 12.4 1,367,819
10/31/2013 12.36 12.445 12.305 12.359 1,106,623
10/30/2013 12.23 12.43 12.16 12.33 1,126,005
10/29/2013 12.47 12.53 12.19 12.26 971,470
10/28/2013 12.3 12.54 12.19 12.41 1,796,544
10/25/2013 11.43 12.3 11.27 12.29 3,205,819
10/24/2013 11.2 11.23 10.76 10.78 2,144,917
10/23/2013 11.2 11.26 11.17 11.205 1,483,084
10/22/2013 11.26 11.38 11.11 11.205 894,937
10/21/2013 11.18 11.329 11.12 11.25 629,385
10/18/2013 11.04 11.17 10.87 11.14 757,108
10/17/2013 10.85 10.96 10.7604 10.96 629,840
10/16/2013 10.91 11.02 10.895 10.95 455,374
10/15/2013 10.89 11.01 10.83 10.86 525,145
10/14/2013 10.63 10.93 10.5926 10.89 399,889
10/11/2013 10.54 10.72 10.4899 10.71 678,431
10/10/2013 10.55 10.65 10.49 10.55 968,806
10/09/2013 10.58 10.61 10.32 10.47 1,063,334
10/08/2013 10.59 10.67 10.505 10.56 678,974
10/07/2013 10.59 10.66 10.55 10.56 759,072
10/04/2013 10.59 10.74 10.5 10.66 758,876
10/03/2013 10.74 10.78 10.6 10.62 1,225,808
10/02/2013 10.9 10.95 10.76 10.77 823,243
10/01/2013 10.96 11.08 10.91 10.985 677,922
09/30/2013 10.89 11.0165 10.81 10.94 614,617
09/27/2013 11.14 11.28 11 11.03 362,917
09/26/2013 11.26 11.425 11.14 11.2 580,485
09/25/2013 11.28 11.38 11.22 11.26 353,065
09/24/2013 11.21 11.4 11.08 11.24 635,083
09/23/2013 11.21 11.38 11.14 11.165 735,540
09/20/2013 11.43 11.44 11.17 11.195 1,132,879
09/19/2013 11.5 11.53 11.36 11.39 817,230
09/18/2013 11.42 11.57 11.34 11.485 675,285
09/17/2013 11.38 11.515 11.34 11.42 641,129
09/16/2013 11.42 11.46 11.22 11.36 814,562
09/13/2013 11.36 11.36 11.23 11.25 469,430
09/12/2013 11.32 11.5 11.25 11.32 711,982
09/11/2013 11.13 11.46 11.1 11.34 1,399,367
09/10/2013 10.94 11.07 10.83 11.01 613,670
09/09/2013 10.57 10.91 10.57 10.85 464,937
09/06/2013 10.8 10.82 10.6 10.6 481,366
09/05/2013 10.62 10.82 10.61 10.725 545,056
09/04/2013 10.68 10.71 10.59 10.62 588,506
09/03/2013 10.68 10.82 10.49 10.64 672,943
08/30/2013 10.75 10.83 10.555 10.59 694,238
08/29/2013 10.75 10.86 10.71 10.79 908,642
08/28/2013 10.67 10.84 10.63 10.75 662,524
08/27/2013 10.93 10.975 10.66 10.68 946,979
08/26/2013 11.2 11.22 11.05 11.09 450,957
08/23/2013 11.27 11.33 11.18 11.21 405,271
08/22/2013 11.26 11.32 11.22 11.26 442,670
08/21/2013 11.26 11.357 11.18 11.19 572,785
08/20/2013 11.24 11.365 11.19 11.31 615,642
08/19/2013 11.32 11.4397 11.21 11.21 710,275
08/16/2013 11.45 11.52 11.33 11.33 628,506
08/15/2013 11.56 11.66 11.49 11.5 605,474
08/14/2013 11.71 11.73 11.62 11.7 668,048
08/13/2013 11.6 11.7 11.46 11.67 723,009
08/12/2013 11.23 11.64 11.2 11.57 893,218
08/09/2013 11.32 11.36 11.19 11.27 764,827
08/08/2013 11.28 11.39 11.25 11.33 1,047,327
08/07/2013 11.28 11.34 11.12 11.22 916,345
08/06/2013 11.28 11.38 11.17 11.32 603,722
08/05/2013 11.3 11.35 11.19 11.28 892,409
08/02/2013 11.3 11.41 11.22 11.28 721,740
08/01/2013 11.1 11.37 11.1 11.32 1,205,466
07/31/2013 11.09 11.24 11.01 11.02 1,167,014
07/30/2013 10.85 11.11 10.85 11.11 1,366,658
07/29/2013 10.68 10.83 10.66 10.8 972,489
07/26/2013 10.91 11.05 10.38 10.67 2,262,141
07/25/2013 10.57 10.995 10.28 10.88 1,653,759
07/24/2013 10.86 10.86 10.61 10.64 1,052,956
07/23/2013 10.94 11 10.7101 10.83 737,747
07/22/2013 10.73 10.99 10.67 10.87 934,764
07/19/2013 10.87 10.9 10.65 10.78 567,666
07/18/2013 10.77 11.025 10.77 10.91 753,069
07/17/2013 10.83 10.88 10.69 10.795 636,092
07/16/2013 10.71 10.84 10.63 10.83 624,904
07/15/2013 10.6 10.79 10.45 10.72 1,213,427
07/12/2013 10.82 10.94 10.76 10.93 833,217
07/11/2013 10.79 10.8886 10.76 10.86 877,992
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?