Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quidelortho Corp (NQ: QDEL )

42.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.720 4.740 4.360 4.410 283,857 -0.37(-7.74%)
Feb 25, 2005 4.580 4.850 4.510 4.780 250,969 +0.06(+1.27%)
Feb 24, 2005 4.580 4.720 4.400 4.720 163,480 +0.19(+4.19%)
Feb 23, 2005 4.600 4.640 4.500 4.530 92,551 +0.12(+2.72%)
Feb 22, 2005 4.550 4.670 4.340 4.410 282,391 -0.18(-3.92%)
Feb 18, 2005 4.950 5.170 4.560 4.590 377,014 -0.42(-8.38%)
Feb 17, 2005 5.740 5.750 4.960 5.010 881,790 +0.30(+6.37%)
Feb 16, 2005 4.890 4.890 4.630 4.710 156,278 +0.04(+0.86%)
Feb 15, 2005 4.630 4.750 4.500 4.670 132,303 -0.11(-2.30%)
Feb 14, 2005 4.810 4.870 4.680 4.780 98,105 -0.07(-1.44%)
Feb 11, 2005 4.620 4.880 4.550 4.850 63,963 +0.14(+2.97%)
Feb 10, 2005 4.870 4.900 4.610 4.710 43,569 -0.04(-0.84%)
Feb 09, 2005 4.940 4.980 4.750 4.750 148,127 -0.14(-2.86%)
Feb 08, 2005 4.620 4.900 4.620 4.890 93,385 +0.17(+3.60%)
Feb 07, 2005 4.670 4.780 4.560 4.720 168,169 +0.10(+2.16%)
Feb 04, 2005 4.530 4.730 4.510 4.620 79,066 +0.05(+1.09%)
Feb 03, 2005 4.780 4.870 4.540 4.570 170,479 -0.30(-6.16%)
Feb 02, 2005 4.750 4.870 4.450 4.870 99,735 +0.17(+3.62%)
Feb 01, 2005 4.440 4.710 4.240 4.700 221,176 +0.14(+3.07%)
Jan 31, 2005 4.220 4.640 4.050 4.560 199,130 +0.27(+6.29%)
Jan 28, 2005 4.450 4.580 4.284 4.290 60,123 -0.29(-6.33%)
Jan 27, 2005 4.500 4.590 4.460 4.580 70,569 -0.01(-0.22%)
Jan 26, 2005 4.650 4.670 4.540 4.590 61,865 -0.01(-0.22%)
Jan 25, 2005 4.610 4.650 4.520 4.600 77,636 +0.05(+1.10%)
Jan 24, 2005 4.600 4.700 4.520 4.550 117,214 -0.11(-2.36%)
Jan 21, 2005 4.550 4.670 4.550 4.660 161,941 +0.15(+3.33%)
Jan 20, 2005 4.560 4.610 4.500 4.510 75,715 -0.13(-2.80%)
Jan 19, 2005 4.820 4.900 4.410 4.640 161,534 -0.23(-4.72%)
Jan 18, 2005 4.620 4.920 4.620 4.870 54,615 +0.17(+3.62%)
Jan 14, 2005 4.700 4.750 4.680 4.700 47,323 -0.02(-0.42%)
Jan 13, 2005 4.700 4.740 4.680 4.720 98,255 -0.01(-0.21%)
Jan 12, 2005 4.690 4.730 4.659 4.730 94,232 +0.03(+0.64%)
Jan 11, 2005 4.720 4.860 4.610 4.700 108,649 -0.05(-1.05%)
Jan 10, 2005 4.750 4.890 4.670 4.750 152,115 +0.09(+1.93%)
Jan 07, 2005 4.520 4.730 4.470 4.660 141,291 +0.09(+1.97%)
Jan 06, 2005 4.650 4.670 4.460 4.570 226,340 -0.03(-0.65%)
Jan 05, 2005 4.710 4.830 4.540 4.600 202,623 -0.18(-3.77%)
Jan 04, 2005 5.000 5.250 4.720 4.780 183,028 -0.20(-4.02%)
Jan 03, 2005 5.000 5.180 4.980 4.980 223,496 -0.10(-1.97%)
Dec 31, 2004 5.100 5.230 5.020 5.080 103,600 -0.06(-1.17%)
Dec 30, 2004 5.040 5.230 5.040 5.140 113,700 -0.05(-0.96%)
Dec 29, 2004 5.100 5.280 5.020 5.190 123,600 +0.00(+0.00%)
Dec 28, 2004 4.760 5.200 4.760 5.190 165,100 +0.36(+7.45%)
Dec 27, 2004 4.750 5.000 4.750 4.830 155,800 -0.06(-1.23%)
Dec 23, 2004 4.900 5.090 4.780 4.890 261,400 -0.13(-2.59%)
Dec 22, 2004 5.000 5.100 4.950 5.020 157,000 -0.09(-1.76%)
Dec 21, 2004 5.010 5.200 4.880 5.110 88,400 +0.05(+0.99%)
Dec 20, 2004 5.030 5.230 4.800 5.060 446,000 -0.02(-0.39%)
Dec 17, 2004 5.250 5.260 5.000 5.080 278,700 -0.25(-4.69%)
Dec 16, 2004 5.400 5.480 5.330 5.330 159,600 -0.22(-3.96%)
Dec 15, 2004 5.500 5.650 5.490 5.550 137,300 +0.01(+0.18%)
Dec 14, 2004 5.620 5.620 5.400 5.540 111,300 -0.05(-0.89%)
Dec 13, 2004 5.570 5.590 5.441 5.590 114,900 +0.15(+2.76%)
Dec 10, 2004 5.420 5.570 5.400 5.440 206,200 -0.08(-1.45%)
Dec 09, 2004 5.570 5.570 5.400 5.520 243,800 -0.02(-0.36%)
Dec 08, 2004 5.580 6.270 5.540 5.540 356,200 -0.04(-0.72%)
Dec 07, 2004 5.810 5.920 5.510 5.580 320,600 -0.22(-3.79%)
Dec 06, 2004 5.870 5.920 5.800 5.800 357,100 -0.14(-2.36%)
Dec 03, 2004 6.160 6.250 5.940 5.940 327,600 -0.28(-4.50%)
Dec 02, 2004 6.120 6.410 6.090 6.220 258,300 -0.05(-0.80%)
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.