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, 2020 79.88 79.88 76.51 76.80 150,200 -3.26(-4.07%)
Jan 30, 2020 79.88 80.18 77.97 80.06 131,938 -0.05(-0.06%)
Jan 29, 2020 79.32 81.33 78.63 80.11 225,240 +0.60(+0.75%)
Jan 28, 2020 79.00 79.60 77.86 79.51 209,062 +0.52(+0.66%)
Jan 27, 2020 76.88 79.48 76.02 78.99 313,012 +0.97(+1.24%)
Jan 24, 2020 77.18 79.31 76.12 78.02 310,300 +1.29(+1.68%)
Jan 23, 2020 75.35 77.40 74.66 76.73 256,985 +1.29(+1.71%)
Jan 22, 2020 74.32 76.04 74.27 75.44 207,225 +1.51(+2.04%)
Jan 21, 2020 72.61 74.81 71.90 73.93 335,256 +1.42(+1.96%)
Jan 17, 2020 74.20 74.33 72.39 72.51 602,400 -2.38(-3.18%)
Jan 16, 2020 77.49 77.58 74.10 74.89 547,366 -2.48(-3.21%)
Jan 15, 2020 80.17 81.61 77.02 77.37 390,831 -2.99(-3.72%)
Jan 14, 2020 80.04 81.56 79.32 80.36 263,337 +0.44(+0.55%)
Jan 13, 2020 79.29 80.17 78.36 79.92 320,720 +0.97(+1.23%)
Jan 10, 2020 78.99 79.74 75.28 78.95 437,800 +2.80(+3.68%)
Jan 09, 2020 78.02 79.80 75.67 76.15 210,813 -1.11(-1.44%)
Jan 08, 2020 76.30 77.92 76.15 77.26 408,694 +1.17(+1.54%)
Jan 07, 2020 75.64 76.15 74.81 76.09 337,688 +0.44(+0.58%)
Jan 06, 2020 74.08 75.83 73.17 75.65 130,734 +1.14(+1.53%)
Jan 03, 2020 73.81 75.75 73.73 74.51 210,300 -0.29(-0.39%)
Jan 02, 2020 75.24 75.24 73.34 74.80 124,411 -0.23(-0.31%)
Dec 31, 2019 73.52 75.18 73.52 75.03 294,100 +1.48(+2.01%)
Dec 30, 2019 74.07 74.07 72.70 73.55 157,036 -0.72(-0.97%)
Dec 27, 2019 73.62 74.47 73.31 74.27 146,800 +0.72(+0.98%)
Dec 26, 2019 73.84 74.13 73.12 73.55 89,345 -0.28(-0.38%)
Dec 24, 2019 73.82 74.09 73.27 73.83 42,100 +0.00(+0.00%)
Dec 23, 2019 73.65 74.13 72.53 73.83 130,727 +0.36(+0.49%)
Dec 20, 2019 73.32 74.14 72.54 73.47 310,700 +0.29(+0.40%)
Dec 19, 2019 72.06 73.27 70.83 73.18 131,092 +1.07(+1.48%)
Dec 18, 2019 71.21 72.38 71.06 72.11 160,218 +1.06(+1.49%)
Dec 17, 2019 71.04 71.10 68.66 71.05 211,392 +0.01(+0.01%)
Dec 16, 2019 71.64 72.19 70.76 71.04 136,858 +0.22(+0.31%)
Dec 13, 2019 71.73 72.05 69.89 70.82 215,500 -1.09(-1.52%)
Dec 12, 2019 71.73 73.97 71.47 71.91 200,242 +0.26(+0.36%)
Dec 11, 2019 71.87 73.16 71.08 71.65 289,064 -0.35(-0.49%)
Dec 10, 2019 71.09 72.25 70.52 72.00 228,051 +0.91(+1.28%)
Dec 09, 2019 70.66 71.64 70.27 71.09 214,733 +0.16(+0.23%)
Dec 06, 2019 69.52 72.38 69.52 70.93 221,700 +1.88(+2.72%)
Dec 05, 2019 68.69 70.14 68.41 69.05 180,943 +0.64(+0.94%)
Dec 04, 2019 68.17 69.16 67.43 68.41 141,337 +0.68(+1.00%)
Dec 03, 2019 67.06 68.12 67.06 67.73 131,555 -0.09(-0.13%)
Dec 02, 2019 68.26 68.70 67.07 67.82 120,246 -0.80(-1.17%)
Nov 29, 2019 68.72 68.89 68.09 68.62 71,800 -0.37(-0.54%)
Nov 27, 2019 68.96 69.97 68.28 68.99 152,700 -0.04(-0.06%)
Nov 26, 2019 68.51 69.66 67.89 69.03 206,364 +0.17(+0.25%)
Nov 25, 2019 66.59 69.50 63.78 68.86 201,034 +2.58(+3.89%)
Nov 22, 2019 66.98 66.98 65.10 66.28 103,100 -0.07(-0.11%)
Nov 21, 2019 65.43 66.78 65.43 66.35 133,315 +0.53(+0.81%)
Nov 20, 2019 64.78 66.55 64.78 65.82 219,928 +0.52(+0.80%)
Nov 19, 2019 64.22 65.33 63.35 65.30 216,075 +0.79(+1.22%)
Nov 18, 2019 64.09 65.78 62.91 64.51 223,021 +0.32(+0.50%)
Nov 15, 2019 62.43 64.60 62.38 64.19 166,100 +2.41(+3.90%)
Nov 14, 2019 60.37 62.67 60.27 61.78 391,200 +1.25(+2.07%)
Nov 13, 2019 59.37 60.74 59.09 60.53 101,892 +0.73(+1.22%)
Nov 12, 2019 59.49 60.80 59.05 59.80 134,058 +0.44(+0.74%)
Nov 11, 2019 59.05 60.06 58.87 59.36 138,859 -0.19(-0.32%)
Nov 08, 2019 58.73 59.71 58.24 59.55 132,900 +0.80(+1.36%)
Nov 07, 2019 59.05 59.71 58.11 58.75 88,200 +0.07(+0.12%)
Nov 06, 2019 61.69 61.79 58.62 58.68 103,629 -3.25(-5.25%)
Nov 05, 2019 59.73 62.32 59.55 61.93 184,810 +2.45(+4.12%)
Nov 04, 2019 59.23 60.56 57.81 59.48 269,182 +1.20(+2.06%)
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.