Qiagen NV Historical Data - QIA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Qiagen NV (QIA)
Qiagen NV (QIA) Historical

Qiagen NV (QIA)

37.885

-0.485

(-1.26%)

Closed July 19 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.13	-0.341970274891	38.015	39.1	37.64	4878	38.42448987	DE
4	-0.805	-2.0806409925	38.69	39.44	36.75	3946	38.06473247	DE
12	-0.605	-1.57183684074	38.49	42.465	36.75	4463	39.61715721	DE
26	-3.445	-8.33534962497	41.33	42.465	36.015	5440	39.73981652	DE
52	-2.885	-7.07628157959	40.77	43.39	32.81	66018	41.18187463	DE
156	-2.135	-5.33483258371	40.02	51.56	32.81	385023	44.36792374	DE
260	2.565	7.26217440544	35.32	51.56	22.54	534314	40.58545968	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721334360	38.295	-0.64	-1.63	38.77	39.034999	38.295	8411
1721248020	38.93	-0.06	-0.17	38.825	39.1	38.43	2514
1721161560	38.994999	0.85	2.23	38	38.994999	37.955	2655
1721075160	38.145	-0.17	-0.44	38.494999	38.705	38.119999	3016
1720815960	38.315	0.73	1.96	38.015	38.77	38.015	7795
1720729560	37.58	-0.4	-1.04	37.784999	38.31	37.58	6135
1720643220	37.975	1.23	3.33	36.93	38.065	36.93	3394
1720556760	36.75	-0.37	-1.00	37.284999	37.52	36.75	3107
1720470360	37.119999	-0.64	-1.69	37.97	37.994999	37.119999	6789
1720211220	37.76	0.23	0.60	37.549999	38	37.549999	998
1720124820	37.534999	-0.19	-0.50	37.385	37.975	37.385	1181
1720038420	37.725	-0.25	-0.65	37.835	38.085	37.22	2113
1719952020	37.97	0.47	1.25	37.455	37.97	37.125	4333
1719865620	37.5	-0.6	-1.56	38.53	38.7	37.455	4566
1719606420	38.095	-0.4	-1.03	38.229999	38.75	37.909999	3815
1719520020	38.49	0.54	1.41	37.805	38.5	37.805	4535
1719433620	37.955	-0.41	-1.08	38.705	38.825	37.955	4799
1719347160	38.369999	-1.07	-2.71	38.985	39.005	38.369999	2301
1719260820	39.44	0.4	1.02	38.869999	39.44	38.68	2792
1719001620	39.04	0.16	0.41	38.69	39.07	38.345	3670
1718915160	38.88	-0.1	-0.24	39.07	40.935	38.5	17226
1718828820	38.975	-1.75	-4.29	40.845	41.265	38.64	10439
1718742360	40.72	0.31	0.77	40.45	41.755	40.435	6775
1718656020	40.409999	0.61	1.53	39.799999	40.545	38.5	11899
1718396820	39.799999	-0.61	-1.50	40.22	40.465	39.79	4099
1718310420	40.405	-0.43	-1.04	41.02	41.02	40.265	4878
1718224020	40.83	-0.17	-0.41	41.04	41.244999	40.555	2207
1718137620	41	-0.71	-1.70	41.565	41.659999	40.735	2054
1718051220	41.71	0.2	0.49	41.205	41.854999	41.2	7246
1717792020	41.505	0.38	0.92	40.84	41.505	40.799999	5968
1717705620	41.125	0.26	0.64	40.854999	41.325	40.854999	5033
1717619220	40.865	0.94	2.35	40.04	41.049999	40	2045
1717532820	39.924999	-0.32	-0.78	40.229999	40.39	39.924999	2787
1717446420	40.24	0.74	1.87	39.815	40.585	39.7	5664
1717187220	39.5	0.03	0.09	39.115	39.52	39.049999	1503
1717100820	39.465	0.2	0.51	39.22	39.465	39.07	661
1717014420	39.265	-0.04	-0.10	39.24	39.57	39.1	6268
1716928020	39.305	-1.12	-2.77	40.32	40.32	39.305	3494
1716841560	40.424999	0.04	0.10	40.494999	40.494999	40.025	851
1716582420	40.385	0.25	0.64	39.99	40.415	39.85	2615
1716496020	40.13	-0.45	-1.10	40.585	40.604999	39.705	1397
1716409620	40.575	-0.6	-1.45	41.415	41.415	39.835	3178
1716323160	41.17	-0.55	-1.31	42.04	42.04	41.17	3425
1716236760	41.715	-0.29	-0.68	41.92	42.284999	41.7	1186
1715977620	42	-0.47	-1.10	42.13	42.284999	41.985	3791
1715891220	42.465	0.47	1.11	41.869999	42.465	41.854999	8609
1715804820	42	0.41	1.00	41.985	42.195	41.625	6554
1715718420	41.585	0.35	0.85	41.2	41.75	41	6930
1715631960	41.235	0.73	1.79	40.465	41.235	40.465	5747
1715372820	40.51	0.16	0.41	40.4	40.865	40.325	7198
1715286420	40.345	0.13	0.31	39.82	40.4	39.82	909
1715200020	40.22	0.77	1.94	40.055	40.26	39.865	1776
1715113620	39.455	-0.33	-0.83	39.82	39.83	39.45	3392
1715027220	39.784999	-0.37	-0.91	40.17	40.17	39.45	3657
1714768020	40.15	0.56	1.40	39.75	40.25	39.75	2859
1714681560	39.595	0.32	0.81	39.49	40	39.085	8929
1714508820	39.275	-0.05	-0.13	39.52	39.52	38.405	7898
1714422420	39.325	0.5	1.27	38.54	39.5	38.54	7382
1714163220	38.83	0.48	1.24	38.49	38.83	38.1	1684
1714076820	38.354999	-0.24	-0.62	38.54	38.56	37.9	2925
1713990420	38.595	-0.31	-0.78	39.225	39.225	38.51	3440
1713903960	38.9	0.42	1.10	38.865	39.31	38.415	7977
1713817560	38.475	0.76	2.00	37.38	38.799999	37.38	5779
1713558420	37.72	0.71	1.93	36.53	37.72	36.015	8015

Oxford Lane Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions