$22.46 -0.25 (%) Qiagen NV - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QGEN historical data

Date Open High Low Close Volume
4/29/201622.7322.7522.3322.46789,604
4/28/201622.5723.0922.4022.711,169,188
4/27/201623.7323.7823.5323.62638,152
4/26/201623.8523.8623.5023.65644,450
4/25/201623.8523.8923.7523.85529,717
4/22/201623.9824.0123.7923.86664,581
4/21/201623.7924.0523.7924.05622,562
4/20/201623.5723.7023.4623.59590,248
4/19/201623.6423.6823.4323.55663,150
4/18/201623.1723.4423.0923.42506,631
4/15/201623.2923.3023.0223.20724,639
4/14/201623.0023.0622.8722.87524,765
4/13/201622.6322.9722.5522.90730,805
4/12/201622.5222.6522.3422.56508,995
4/11/201622.8122.9122.5822.67677,989
4/8/201622.8322.8322.4722.55802,140
4/7/201622.7122.8722.4422.48872,124
4/6/201622.3222.9522.2822.941,037,792
4/5/201622.5522.9321.9421.993,192,040
4/4/201623.0023.3522.9723.081,202,019
4/1/201622.0223.0321.9822.971,874,452
3/31/201622.2222.5222.1022.341,257,098
3/30/201622.1922.4622.0122.05712,101
3/29/201621.5522.1121.5422.08523,843
3/28/201621.7821.9721.5121.65450,992
3/24/201621.6621.8921.5521.73558,361
3/23/201622.0522.0621.7521.75757,674
3/22/201621.6322.0021.6021.94903,534
3/21/201621.7222.1121.6721.96957,824
3/18/201621.5921.8421.4721.811,559,729
3/17/201621.6121.7221.3221.46896,874
3/16/201621.3921.7021.3521.64730,493
3/15/201622.0922.1221.6521.681,145,013
3/14/201622.1722.5222.0522.381,366,903
3/11/201621.5821.8721.4721.83703,080
3/10/201621.5721.8321.2421.34595,458
3/9/201621.6521.7821.4921.63624,310
3/8/201622.0822.1421.7221.75585,899
3/7/201621.9822.3721.9622.21808,752
3/4/201622.2722.5022.2122.27833,885
3/3/201621.9422.2621.8922.20867,512
3/2/201621.6422.1021.6222.081,211,496
3/1/201621.3721.8321.2421.791,020,939
2/29/201621.5221.5421.1121.11832,813
2/26/201621.6521.7221.4821.54650,459
2/25/201621.5121.6521.3621.61635,280
2/24/201621.1321.4321.0121.40844,414
2/23/201621.7821.8221.4721.47692,284
2/22/201621.7021.8521.5921.721,049,899
2/19/201621.3621.5821.1721.551,163,421
2/18/201621.5121.6421.3221.35980,652
2/17/201621.0121.3220.9121.311,105,839
2/16/201620.5220.9120.5120.761,566,411
2/12/201620.4920.8220.4320.751,125,763
2/11/201620.5720.6220.1820.381,014,636
2/10/201620.7821.1020.5520.581,069,236
2/9/201620.1820.8120.1020.531,202,612
2/8/201620.5320.5920.2220.491,816,981
2/5/201621.2121.3020.5021.054,507,674
2/4/201621.7021.9021.2621.521,866,407
2/3/201622.2322.4321.4822.102,600,377
2/2/201622.6622.6822.0322.121,981,932
2/1/201622.6722.7422.3922.542,098,831
1/29/201622.4222.8622.3422.711,471,935
1/28/201622.5722.6222.0422.391,845,952
1/27/201622.6322.9522.2822.421,177,451
1/26/201622.7422.8422.4922.76986,043
1/25/201622.7423.1222.6622.831,423,572
1/22/201622.3722.7622.2322.661,023,042
1/21/201621.9922.2221.6921.791,179,635
1/20/201621.7822.3921.4122.141,507,238
1/19/201622.1122.3821.9722.191,656,126
1/15/201621.4122.0021.3721.922,398,684
1/14/201622.1422.7922.0222.501,491,568
1/13/201622.9623.3622.4722.511,587,869
1/12/201622.3522.7322.2622.632,696,972
1/11/201622.5123.2922.4423.152,738,249
1/8/201625.9726.1325.5125.57660,605
1/7/201625.8726.2325.7725.89833,228
1/6/201626.1526.6226.1326.51718,474
1/5/201626.7026.8226.4526.70732,447
1/4/201626.7926.8926.3326.711,092,373
12/31/201527.5528.0427.4427.65680,609
12/30/201527.5327.6527.3527.61347,143
12/29/201527.5727.6827.4727.55657,256
12/28/201527.1027.1926.9227.05624,293
12/24/201527.0027.0326.8526.99193,685
12/23/201526.9127.1226.7526.91519,741
12/22/201526.7727.1326.7627.03596,489
12/21/201526.9026.9226.5426.79775,566
12/18/201526.6326.8826.5026.571,329,174
12/17/201527.0127.1926.8726.87718,648
12/16/201526.8427.2126.5927.17644,151
12/15/201526.4626.6926.3826.57800,380
12/14/201525.9226.0625.6525.97695,759
12/11/201526.0426.1025.5425.57671,722
12/10/201526.0926.3026.0126.12510,023
12/9/201526.4426.5826.0526.17572,373
12/8/201526.4126.7126.3826.66528,349
12/7/201526.8326.8726.5526.66782,646
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center