$27.29 +0.40 (%) Qiagen NV - NASDAQ

Dec. 2, 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
12/2/201627.2327.6027.1027.29515,775
12/1/201627.2427.3826.7926.891,049,363
11/30/201627.7427.8027.2927.32584,630
11/29/201627.2727.5727.2027.52792,471
11/28/201627.5027.5227.0427.10764,289
11/25/201627.7027.7027.4827.56305,403
11/23/201627.1427.5926.9827.58568,170
11/22/201627.6427.7727.4127.56604,072
11/21/201627.7027.9327.6527.89503,287
11/18/201627.9928.0327.7227.85597,889
11/17/201627.6628.0827.6028.051,051,531
11/16/201627.8227.9727.3927.44848,110
11/15/201627.4127.8627.1127.76974,409
11/14/201627.4027.6227.2827.53756,206
11/11/201627.7327.9527.4127.511,135,307
11/10/201627.7028.5027.6728.121,718,977
11/9/201627.2828.5027.2528.342,055,886
11/8/201627.0327.5426.9727.321,329,326
11/7/201626.5627.5326.5527.491,795,204
11/4/201626.8326.8826.5526.601,378,988
11/3/201626.8926.9426.2026.273,133,371
11/2/201624.4324.4623.9423.941,408,035
11/1/201624.3824.5724.1524.41885,765
10/31/201624.6024.6124.2824.38874,498
10/28/201625.0025.0524.5024.721,054,866
10/27/201625.3525.3524.8124.841,287,204
10/26/201625.1725.1724.6324.70978,843
10/25/201625.6925.7124.8524.861,505,894
10/24/201625.7025.9925.6725.89502,171
10/21/201625.9025.9125.7625.801,031,339
10/20/201625.7726.1825.7026.05585,945
10/19/201626.1126.1125.9425.96554,177
10/18/201626.2626.3826.0926.19678,122
10/17/201625.9926.0825.7726.00676,066
10/14/201626.0726.1025.8525.95986,294
10/13/201625.8725.9825.5625.821,442,174
10/12/201626.3026.3625.8325.841,197,208
10/11/201626.9527.3826.4026.442,056,805
10/10/201627.2127.7427.1827.571,012,898
10/7/201627.3127.4327.1727.38840,111
10/6/201627.4027.4627.2827.40572,624
10/5/201627.2827.6327.2627.551,224,241
10/4/201627.2227.4627.2027.261,531,556
10/3/201627.2727.4427.1627.27877,112
9/30/201626.7027.5926.6927.441,249,863
9/29/201627.1627.3226.6626.69856,832
9/28/201627.1227.3126.8427.301,174,424
9/27/201626.2127.1626.1327.121,695,925
9/26/201626.2026.6126.1626.521,056,583
9/23/201626.4826.7626.4526.66453,837
9/22/201626.6326.9026.5526.87788,404
9/21/201626.3126.4926.0726.45681,375
9/20/201626.5526.6026.1926.19846,791
9/19/201626.3526.4626.1626.16916,727
9/16/201626.1026.6526.0126.601,767,404
9/15/201625.7226.2625.6126.231,659,300
9/14/201625.9726.1525.8825.99967,492
9/13/201626.0126.0325.6725.791,024,685
9/12/201625.4025.9725.3025.971,894,562
9/9/201626.3826.4826.0826.081,187,753
9/8/201626.8426.9226.7526.85621,838
9/7/201627.0827.0826.8726.94645,683
9/6/201627.0727.1626.9026.961,182,815
9/2/201626.7926.8426.5926.63654,325
9/1/201626.4126.4926.3326.46832,765
8/31/201626.4726.5626.3726.51724,413
8/30/201626.7326.8226.6326.73931,514
8/29/201626.4926.9626.4426.87778,020
8/26/201626.6526.8326.3926.681,425,306
8/25/201626.7126.9726.4626.551,305,524
8/24/201627.3627.5026.8326.89842,559
8/23/201627.5327.6527.4727.54648,473
8/22/201627.3227.5727.2227.50466,514
8/19/201627.3827.6127.3227.53408,571
8/18/201627.3927.6227.3127.62624,552
8/17/201627.3227.3727.1727.291,115,756
8/16/201627.5427.7027.4827.57829,527
8/15/201627.3927.6227.3527.55635,545
8/12/201627.0727.2526.9127.22877,078
8/11/201626.8526.9326.7026.75879,035
8/10/201627.0227.0426.5926.631,056,035
8/9/201626.7827.0126.7226.85612,405
8/8/201626.8326.8726.5226.56955,920
8/5/201626.7627.0126.7626.95748,370
8/4/201626.6126.7126.4926.61650,640
8/3/201626.5126.6726.4726.591,201,756
8/2/201626.9327.0126.4926.741,179,398
8/1/201626.6026.9726.5126.801,332,411
7/29/201625.3827.1425.3526.804,346,493
7/28/201623.2423.5923.1323.431,428,273
7/27/201623.1623.2122.9123.09954,295
7/26/201623.0323.2522.9523.13978,667
7/25/201623.0223.0522.8222.90881,733
7/22/201622.8823.2122.8223.071,201,688
7/21/201622.9022.9822.7022.79630,752
7/20/201622.5622.9022.5122.80771,208
7/19/201622.3822.5322.2322.34599,894
7/18/201622.1922.5122.0922.481,266,912
7/15/201622.0922.1421.9622.01564,868
7/14/201622.1922.1922.0422.08747,391
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center