QLGC

Historical Stock Prices

$15.3
*  
0.01
0.07%
Get QLGC Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 15.2 15.39 15.18 15.3 557,331
05/21/2015 15.32 15.48 15.19 15.31 585,304
05/20/2015 15.13 15.4 15.01 15.36 675,064
05/19/2015 15.14 15.24 15.06 15.09 607,350
05/18/2015 15.12 15.34 15 15.14 1,198,112
05/15/2015 15.46 15.47 14.91 15.09 897,471
05/14/2015 15.17 15.455 15.17 15.44 767,982
05/13/2015 14.92 15.21 14.91 15.14 760,410
05/12/2015 14.85 15.03 14.7 14.91 802,987
05/11/2015 14.86 15.14 14.86 14.95 888,655
05/08/2015 14.94 15.085 14.83 14.9 852,842
05/07/2015 14.6 14.93 14.56 14.83 981,093
05/06/2015 14.95 14.95 14.46 14.64 1,389,860
05/05/2015 14.51 14.6 14.109 14.39 1,363,376
05/04/2015 14.38 14.79 14.3 14.69 1,237,373
05/01/2015 14.09 14.55 13.35 14.38 2,861,584
04/30/2015 14.82 14.92 14.47 14.7 1,187,845
04/29/2015 14.86 15.08 14.77 14.89 1,133,263
04/28/2015 14.83 15.005 14.6 14.985 684,473
04/27/2015 15.27 15.45 14.8555 14.89 962,353
04/24/2015 15.22 15.37 15.05 15.255 419,512
04/23/2015 14.99 15.24 14.84 15.19 529,922
04/22/2015 14.71 15.36 14.59 15.08 791,582
04/21/2015 14.78 14.92 14.59 14.64 539,302
04/20/2015 14.7 14.86 14.61 14.65 551,100
04/17/2015 14.75 14.85 14.62 14.68 395,310
04/16/2015 14.7 14.94 14.65 14.87 420,552
04/15/2015 14.5 14.78 14.32 14.75 759,657
04/14/2015 14.53 14.65 14.32 14.36 424,163
04/13/2015 14.5 14.71 14.5 14.55 415,939
04/10/2015 14.49 14.58 14.43 14.54 262,240
04/09/2015 14.38 14.56 14.31 14.43 359,305
04/08/2015 14.55 14.73 14.38 14.42 640,871
04/07/2015 14.7 14.81 14.57 14.59 412,222
04/06/2015 14.77 14.95 14.66 14.665 481,069
04/02/2015 14.85 15.12 14.78 14.84 902,887
04/01/2015 14.71 14.89 14.55 14.79 647,384
03/31/2015 14.44 14.78 14.36 14.74 740,572
03/30/2015 14.36 14.64 14.23 14.54 614,170
03/27/2015 14.27 14.42 14.18 14.335 856,806
03/26/2015 14.3 14.355 14.02 14.31 705,011
03/25/2015 15.14 15.25 14.3 14.41 1,157,324
03/24/2015 15.1 15.22 14.9601 15.05 439,291
03/23/2015 15.05 15.18 14.84 15.08 589,543
03/20/2015 14.83 15.15 14.82 15.07 823,641
03/19/2015 14.68 14.88 14.57 14.73 925,861
03/18/2015 14.8 14.9 14.5 14.74 1,075,970
03/17/2015 15 15.09 14.8 14.855 732,238
03/16/2015 15.14 15.21 14.91 15.09 962,093
03/13/2015 15.01 15.13 14.9 15.09 790,621
03/12/2015 14.74 15.02 14.64 15 812,027
03/11/2015 14.73 14.85 14.53 14.76 749,222
03/10/2015 14.87 14.895 14.69 14.72 721,634
03/09/2015 14.84 14.94 14.65 14.89 513,464
03/06/2015 14.48 15.03 14.48 14.88 1,167,583
03/05/2015 14.89 15.095 14.85 14.96 599,178
03/04/2015 14.78 14.98 14.57 14.86 729,467
03/03/2015 15 15.09 14.66 14.81 912,241
03/02/2015 15 15.17 14.96 15.03 959,833
02/27/2015 15 15.16 14.91 15.01 1,017,926
02/26/2015 15.24 15.41 14.99 15.06 1,962,276
02/25/2015 14.53 14.64 14.4 14.58 731,610
02/24/2015 14.55 14.92 14.52 14.64 478,785
02/23/2015 14.5 14.675 14.43 14.54 587,173
02/20/2015 14.59 14.77 14.42 14.545 685,306
02/19/2015 14.68 14.75 14.53 14.63 461,472
02/18/2015 14.64 14.79 14.49 14.74 1,023,563
02/17/2015 14.48 14.74 14.3 14.66 1,093,609
02/13/2015 14.03 14.68 13.95 14.48 1,445,185
02/12/2015 13.95 14.27 13.87 14 764,946
02/11/2015 13.79 14.1 13.76 13.9 953,754
02/10/2015 13.56 13.79 13.32 13.78 791,168
02/09/2015 13.69 13.84 13.46 13.48 440,173
02/06/2015 13.7 13.84 13.55 13.69 770,208
02/05/2015 13.43 13.7 13.32 13.69 864,361
02/04/2015 13.28 13.48 13.22 13.34 791,442
02/03/2015 13.56 13.69 13.23 13.36 1,108,511
02/02/2015 13.35 13.7 13.32 13.56 1,357,110
01/30/2015 13.96 14.2 12.95 13.36 4,303,941
01/29/2015 13 13 12.55 12.69 1,373,919
01/28/2015 13 13.1 12.79 12.84 678,382
01/27/2015 13.11 13.1541 12.89 12.91 544,249
01/26/2015 13.1 13.37 12.94 13.31 1,066,660
01/23/2015 13.3 13.34 13.05 13.12 507,602
01/22/2015 13.07 13.32 12.79 13.29 832,255
01/21/2015 13.24 13.24 12.845 13.055 876,784
01/20/2015 13.22 13.34 13.04 13.22 877,995
01/16/2015 13.13 13.2 12.85 13.2 753,601
01/15/2015 13.48 13.56 12.97 13.09 1,115,568
01/14/2015 13.43 13.605 13.13 13.5 1,625,416
01/13/2015 13.49 14.07 13.44 13.55 2,457,022
01/12/2015 13.14 13.1799 12.9005 13.09 902,606
01/09/2015 13.13 13.3 12.94 13.11 678,473
01/08/2015 13.22 13.37 13.09 13.14 619,508
01/07/2015 13.06 13.13 12.95 13.09 445,402
01/06/2015 13.33 13.39 12.92 13.01 1,335,123
01/05/2015 13.31 13.6 13.13 13.35 883,876
01/02/2015 13.42 13.47 13.115 13.36 1,229,488
12/31/2014 13.21 13.4 13.09 13.32 937,878
12/30/2014 12.85 13.44 12.82 13.12 1,305,486
12/29/2014 12.82 12.92 12.67 12.77 550,918
12/26/2014 12.99 13.1 12.71 12.85 542,947
12/24/2014 12.62 13.17 12.62 12.94 628,758
12/23/2014 12.79 12.86 12.57 12.57 719,436
12/22/2014 12.79 12.86 12.661 12.72 855,433
12/19/2014 13.03 13.11 12.75 12.83 1,872,684
12/18/2014 12.91 13.089 12.78 13.05 1,104,949
12/17/2014 12.29 12.85 12.23 12.745 1,896,037
12/16/2014 11.83 12.14 11.8 11.98 676,686
12/15/2014 11.92 12.045 11.86 11.88 919,694
12/12/2014 11.57 11.99 11.47 11.89 970,632
12/11/2014 11.45 11.79 11.38 11.72 784,552
12/10/2014 11.67 11.84 11.36 11.4 636,582
12/09/2014 11.39 11.75 11.3657 11.75 570,164
12/08/2014 11.53 11.67 11.37 11.49 430,806
12/05/2014 11.59 11.75 11.53 11.57 711,703
12/04/2014 11.69 11.75 11.51 11.6 1,031,641
12/03/2014 11.32 11.74 11.32 11.66 627,690
12/02/2014 11.36 11.45 11.275 11.35 932,184
12/01/2014 11.52 11.64 11.31 11.33 818,135
11/28/2014 11.76 11.83 11.54 11.54 297,799
11/26/2014 11.75 11.81 11.66 11.73 464,604
11/25/2014 11.68 11.82 11.64 11.74 583,604
11/24/2014 11.54 11.71 11.54 11.69 331,044
11/21/2014 11.7 11.71 11.47 11.54 351,075
11/20/2014 11.33 11.57 11.31 11.56 349,603
11/19/2014 11.5 11.54 11.23 11.37 509,975
11/18/2014 11.64 11.76 11.54 11.55 513,322
11/17/2014 11.7 11.79 11.56 11.56 381,847
11/14/2014 11.66 11.79 11.56 11.74 520,238
11/13/2014 11.63 11.72 11.57 11.63 456,294
11/12/2014 11.59 11.79 11.59 11.61 896,593
11/11/2014 11.76 11.781 11.615 11.68 753,980
11/10/2014 11.85 11.98 11.73 11.76 554,863
11/07/2014 11.91 11.95 11.64 11.88 521,262
11/06/2014 11.81 11.98 11.74 11.88 541,158
11/05/2014 11.85 11.94 11.71 11.82 550,757
11/04/2014 11.67 11.92 11.63 11.77 723,706
11/03/2014 11.79 12.01 11.69 11.73 849,161
10/31/2014 11.71 11.87 11.61 11.81 1,032,454
10/30/2014 11.56 11.69 11.46 11.55 688,555
10/29/2014 11.51 11.74 11.36 11.58 829,981
10/28/2014 11.35 11.55 11.33 11.545 927,079
10/27/2014 11.29 11.36 11.2 11.32 718,149
10/24/2014 11.6 11.64 11.23 11.32 1,085,346
10/23/2014 11.54 11.645 11.288 11.55 940,628
10/22/2014 11.34 11.59 11.16 11.42 1,984,462
10/21/2014 11.04 11.36 11.04 11.27 2,919,058
10/20/2014 10.69 11.02 10.62 11.01 2,819,706
10/17/2014 10.46 11.14 10.33 10.71 5,630,442
10/16/2014 9.51 9.81 9.41 9.545 2,072,622
10/15/2014 9.39 9.715 9.36 9.6 1,460,371
10/14/2014 9.28 9.63 9.24 9.53 1,553,008
10/13/2014 8.96 9.34 8.88 9.2 1,524,076
10/10/2014 8.97 9.11 8.83 8.93 1,572,475
10/09/2014 9.4 9.405 9.12 9.13 856,521
10/08/2014 9.23 9.44 9.12 9.41 768,003
10/07/2014 9.54 9.59 9.26 9.31 1,155,924
10/06/2014 9.62 9.79 9.59 9.63 905,806
10/03/2014 9.62 9.705 9.49 9.6 1,128,795
10/02/2014 9.36 9.6 9.28 9.54 915,011
10/01/2014 9.16 9.405 9.15 9.345 949,413
09/30/2014 9.27 9.4 9.15 9.16 720,887
09/29/2014 9.16 9.29 9.12 9.27 854,222
09/26/2014 9.19 9.3 9.19 9.25 553,316
09/25/2014 9.36 9.36 9.115 9.185 734,708
09/24/2014 9.38 9.43 9.2 9.4 615,242
09/23/2014 9.53 9.55 9.33 9.33 798,426
09/22/2014 9.7 9.82 9.53 9.56 524,360
09/19/2014 9.79 9.84 9.7 9.73 1,105,894
09/18/2014 9.7 9.8499 9.65 9.8 700,854
09/17/2014 9.57 9.76 9.56 9.69 858,644
09/16/2014 9.59 9.66 9.49 9.6 661,173
09/15/2014 9.76 9.86 9.6 9.63 1,036,064
09/12/2014 9.86 9.86 9.68 9.76 975,214
09/11/2014 9.64 9.91 9.62 9.85 1,668,398
09/10/2014 9.3 9.68 9.3 9.655 1,906,244
09/09/2014 9.25 9.29 9.12 9.26 1,543,272
09/08/2014 9.08 9.33 9.0241 9.27 2,152,526
09/05/2014 9 9.08 9 9.075 1,571,500
09/04/2014 8.98 9.08 8.96 9.02 1,891,120
09/03/2014 9.08 9.121 8.94 8.95 1,694,797
09/02/2014 9.07 9.12 8.95 9.07 2,299,546
08/29/2014 8.93 9.065 8.89 9.05 1,283,834
08/28/2014 8.9 8.94 8.8 8.92 1,220,266
08/27/2014 8.89 8.99 8.87 8.87 398,774
08/26/2014 8.94 9.005 8.87 8.89 865,897
08/25/2014 8.95 9.07 8.85 8.94 974,484
08/22/2014 8.98 9.1 8.7 8.9 1,770,645
08/21/2014 8.84 9.02 8.77 9.01 1,522,257
08/20/2014 8.92 8.94 8.825 8.85 702,323
08/19/2014 8.94 9 8.9 8.93 700,362
08/18/2014 9.04 9.04 8.895 8.95 874,490
08/15/2014 9.07 9.07 8.889 8.95 797,481
08/14/2014 9 9.04 8.97 8.99 456,696
08/13/2014 9.17 9.18 8.96 8.99 1,178,323
08/12/2014 9.11 9.21 9.05 9.14 1,005,989
08/11/2014 9.13 9.23 9.04 9.11 1,388,011
08/08/2014 9.12 9.198 8.99 9.11 1,247,405
08/07/2014 9.19 9.24 9.09 9.12 712,419
08/06/2014 9.07 9.205 9.0244 9.165 742,330
08/05/2014 8.88 9.1 8.8555 9.09 1,599,039
08/04/2014 8.99 9.08 8.89 8.94 1,094,990
08/01/2014 9.12 9.145 8.97 9.12 776,053
07/31/2014 9.04 9.16 8.91 9.1 1,316,429
07/30/2014 9.2 9.302 9.04 9.08 1,208,430
07/29/2014 9.22 9.34 9.16 9.18 942,804
07/28/2014 9.45 9.53 9.17 9.215 1,452,080
07/25/2014 10.13 10.13 9.35 9.5 2,845,972
07/24/2014 10.49 10.7 10.45 10.54 641,649
07/23/2014 10.5 10.56 10.36 10.49 404,721
07/22/2014 10.51 10.6 10.44 10.51 440,318
07/21/2014 10.53 10.53 10.41 10.42 478,477
07/18/2014 10.3 10.61 10.3 10.55 604,082
07/17/2014 10.55 10.63 10.29 10.33 1,061,093
07/16/2014 10.5 10.61 10.43 10.58 420,067
07/15/2014 10.52 10.63 10.415 10.47 543,070
07/14/2014 10.39 10.61 10.39 10.51 665,259
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?