Quidelortho Corp (NQ: QDEL )

47.94 -0.32 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.31 22.72 22.00 22.44 140,138 +0.05(+0.22%)
Jan 30, 2013 22.98 22.98 22.18 22.39 239,468 -0.69(-2.99%)
Jan 29, 2013 22.70 23.10 22.49 23.08 364,152 +0.30(+1.32%)
Jan 28, 2013 22.60 22.89 22.39 22.78 329,893 +0.18(+0.80%)
Jan 25, 2013 21.93 22.64 21.61 22.60 255,174 +0.71(+3.24%)
Jan 24, 2013 22.01 22.09 21.63 21.89 320,364 -0.12(-0.55%)
Jan 23, 2013 21.87 22.28 21.82 22.01 289,375 +0.18(+0.82%)
Jan 22, 2013 21.36 22.19 21.18 21.83 410,381 +0.47(+2.20%)
Jan 18, 2013 21.04 21.41 20.89 21.36 349,079 +0.37(+1.76%)
Jan 17, 2013 21.27 21.53 20.92 20.99 189,666 -0.14(-0.66%)
Jan 16, 2013 21.21 21.79 21.06 21.13 183,875 -0.09(-0.42%)
Jan 15, 2013 21.44 21.52 21.14 21.22 255,509 -0.43(-1.99%)
Jan 14, 2013 21.33 22.14 21.23 21.65 289,127 +0.26(+1.22%)
Jan 11, 2013 21.86 22.12 21.38 21.39 297,356 -0.36(-1.66%)
Jan 10, 2013 22.00 22.02 21.53 21.75 231,546 -0.13(-0.59%)
Jan 09, 2013 21.84 22.12 21.66 21.88 301,590 +0.17(+0.78%)
Jan 08, 2013 22.54 22.60 21.65 21.71 399,646 -0.83(-3.68%)
Jan 07, 2013 21.61 22.80 21.47 22.54 509,262 +0.90(+4.16%)
Jan 04, 2013 21.83 21.83 20.42 21.64 1,661,957 +1.65(+8.25%)
Jan 03, 2013 19.84 20.01 19.84 19.99 95,422 +0.12(+0.60%)
Jan 02, 2013 19.45 20.10 18.66 19.87 305,601 +1.21(+6.48%)
Dec 31, 2012 18.52 18.74 18.29 18.66 133,713 +0.19(+1.03%)
Dec 28, 2012 18.08 18.59 18.08 18.47 154,739 +0.34(+1.88%)
Dec 27, 2012 18.17 18.24 17.96 18.13 76,512 -0.07(-0.38%)
Dec 26, 2012 18.14 18.24 17.90 18.20 98,998 +0.05(+0.28%)
Dec 24, 2012 18.37 18.47 18.07 18.15 24,962 -0.26(-1.41%)
Dec 21, 2012 18.64 18.64 18.35 18.41 154,973 -0.33(-1.76%)
Dec 20, 2012 18.84 18.84 18.66 18.74 144,031 -0.02(-0.11%)
Dec 19, 2012 18.87 18.88 18.69 18.76 71,526 -0.17(-0.90%)
Dec 18, 2012 18.65 18.98 18.43 18.93 105,403 +0.37(+1.99%)
Dec 17, 2012 18.30 18.56 18.23 18.56 147,475 +0.39(+2.15%)
Dec 14, 2012 18.34 18.53 18.12 18.17 57,217 -0.25(-1.36%)
Dec 13, 2012 18.08 18.58 18.04 18.42 190,158 +0.32(+1.77%)
Dec 12, 2012 18.33 18.40 17.98 18.10 235,696 -0.14(-0.77%)
Dec 11, 2012 18.18 18.31 18.03 18.24 81,336 +0.22(+1.22%)
Dec 10, 2012 18.08 18.18 17.89 18.02 87,274 -0.02(-0.11%)
Dec 07, 2012 18.00 18.28 17.82 18.04 170,770 +0.09(+0.50%)
Dec 06, 2012 17.85 18.00 17.78 17.95 50,118 +0.06(+0.34%)
Dec 05, 2012 18.12 18.18 17.88 17.89 89,692 -0.21(-1.16%)
Dec 04, 2012 18.33 18.37 17.84 18.10 131,570 +0.57(+3.25%)
Nov 30, 2012 17.45 17.62 17.25 17.53 156,678 +0.08(+0.46%)
Nov 29, 2012 17.04 17.49 16.96 17.45 222,644 +0.60(+3.56%)
Nov 28, 2012 16.99 17.09 16.66 16.85 41,345 -0.23(-1.35%)
Nov 27, 2012 17.46 17.46 16.94 17.08 67,375 -0.34(-1.95%)
Nov 26, 2012 17.10 17.55 17.10 17.42 33,848 +0.23(+1.34%)
Nov 23, 2012 16.88 17.19 16.83 17.19 14,307 +0.31(+1.84%)
Nov 21, 2012 16.66 16.94 16.50 16.88 56,335 +0.30(+1.81%)
Nov 20, 2012 16.62 16.72 16.41 16.58 42,985 -0.10(-0.60%)
Nov 19, 2012 16.58 16.91 16.39 16.68 181,375 +0.25(+1.52%)
Nov 16, 2012 16.56 16.56 16.22 16.43 121,522 -0.19(-1.14%)
Nov 15, 2012 16.76 16.99 16.43 16.62 120,681 -0.19(-1.13%)
Nov 14, 2012 17.19 17.19 16.73 16.81 107,797 -0.29(-1.70%)
Nov 13, 2012 17.60 17.63 16.90 17.10 55,313 -0.56(-3.17%)
Nov 12, 2012 17.49 17.85 17.31 17.66 100,627 +0.18(+1.03%)
Nov 09, 2012 17.17 17.64 16.92 17.48 78,347 +0.12(+0.69%)
Nov 08, 2012 17.63 17.66 17.26 17.36 85,285 -0.25(-1.42%)
Nov 07, 2012 17.53 17.71 17.08 17.61 124,593 -0.16(-0.90%)
Nov 06, 2012 17.91 17.94 17.54 17.77 29,655 +0.08(+0.45%)
Nov 05, 2012 17.49 17.89 16.19 17.69 136,613 +0.19(+1.09%)
Nov 02, 2012 17.57 17.65 17.36 17.50 107,867 -0.16(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.