QLOGIC Historical Stock Price

Below is the stock price history for Qlogic QLGC. Data is recorded each day for the historical open, high, low, close and volume. The Qlogic stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Qlogic Historical Stock Price

DateOpenHighLowCloseVolume
2016-08-15 16.05 16.14 16.03 16.09 47,764
2016-08-12 15.91 16.05 15.91 16.05 122,578
2016-08-11 15.70 15.92 15.70 15.91 206,563
2016-08-10 15.85 15.85 15.70 15.71 928,916
2016-08-09 15.72 15.875 15.71 15.87 298,620
2016-08-08 15.72 15.82 15.72 15.77 103,603
2016-08-05 15.58 15.77 15.565 15.76 104,263
2016-08-04 15.56 15.71 15.55 15.57 141,654
2016-08-03 15.46 15.65 15.46 15.61 230,936
2016-08-02 15.48 15.53 15.40 15.44 292,623
2016-08-01 15.46 15.55 15.44 15.54 127,447
2016-07-29 15.53 15.56 15.44 15.515 94,356
2016-07-28 15.47 15.67 15.47 15.61 211,260
2016-07-27 15.70 15.70 15.49 15.50 186,832
2016-07-26 15.19 15.28 15.11 15.25 103,406
2016-07-25 15.21 15.255 15.19 15.21 43,921
2016-07-22 15.17 15.22 15.16 15.20 30,332
2016-07-21 15.19 15.29 15.15 15.225 60,986
2016-07-20 15.07 15.235 15.07 15.23 20,512
2016-07-19 15.05 15.13 15.05 15.09 30,804
2016-07-18 14.97 15.13 14.94 15.125 29,674
2016-07-15 14.95 14.99 14.92 14.97 32,563
2016-07-14 15.02 15.02 14.93 14.95 85,272
2016-07-13 15.08 15.08 14.94 14.945 58,162
2016-07-12 14.94 15.02 14.94 14.99 56,820
2016-07-11 14.81 14.99 14.81 14.94 67,281
2016-07-08 14.84 14.94 14.81 14.835 38,276
2016-07-07 14.82 14.88 14.74 14.78 141,856
2016-07-06 14.55 14.83 14.52 14.805 94,563
2016-07-05 14.63 14.63 14.47 14.55 55,439

» More Qlogic Stock Price History

To see other companies like Qlogic (QLGC), view our stock market today for news, and other data.