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

Quidelortho Corp (NQ: QDEL )

39.64 -0.05 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2005 6.960 7.160 6.900 7.100 233,990 +0.10(+1.43%)
Jul 28, 2005 6.680 7.100 6.480 7.000 343,970 +0.40(+6.06%)
Jul 27, 2005 6.870 6.870 6.580 6.600 210,644 -0.25(-3.65%)
Jul 26, 2005 6.600 6.980 6.600 6.850 250,990 +0.25(+3.79%)
Jul 25, 2005 6.550 6.750 6.500 6.600 233,496 +0.08(+1.23%)
Jul 22, 2005 6.460 6.600 6.450 6.520 76,519 +0.03(+0.46%)
Jul 21, 2005 6.510 6.650 6.400 6.490 278,511 -0.06(-0.92%)
Jul 20, 2005 6.500 6.880 6.500 6.550 321,429 -0.18(-2.67%)
Jul 19, 2005 6.720 7.180 6.660 6.730 493,782 +0.09(+1.36%)
Jul 18, 2005 6.210 6.710 6.210 6.640 300,107 +0.41(+6.58%)
Jul 15, 2005 6.200 6.300 6.170 6.230 118,722 -0.02(-0.32%)
Jul 14, 2005 6.280 6.381 6.210 6.250 309,404 -0.05(-0.79%)
Jul 13, 2005 6.250 6.400 6.220 6.300 140,064 +0.05(+0.80%)
Jul 12, 2005 6.300 6.370 6.150 6.250 357,068 -0.01(-0.16%)
Jul 11, 2005 6.430 6.550 6.110 6.260 468,641 -0.10(-1.57%)
Jul 08, 2005 6.030 6.510 6.000 6.360 696,491 +0.31(+5.12%)
Jul 07, 2005 5.420 6.240 5.200 6.050 728,613 +0.65(+12.04%)
Jul 06, 2005 5.420 5.440 5.340 5.400 207,769 +0.00(+0.00%)
Jul 05, 2005 5.190 5.420 5.160 5.400 176,900 +0.22(+4.25%)
Jul 01, 2005 5.140 5.280 5.060 5.180 79,100 +0.00(+0.00%)
Jun 30, 2005 5.050 5.430 5.050 5.180 419,665 +0.13(+2.57%)
Jun 29, 2005 5.030 5.210 4.960 5.050 344,877 +0.05(+1.00%)
Jun 28, 2005 4.900 5.010 4.820 5.000 196,694 +0.18(+3.73%)
Jun 27, 2005 4.690 5.010 4.690 4.820 238,388 +0.13(+2.77%)
Jun 24, 2005 4.770 4.840 4.500 4.690 2,231,624 -0.13(-2.70%)
Jun 23, 2005 4.930 5.040 4.750 4.820 172,600 -0.17(-3.41%)
Jun 22, 2005 4.950 5.150 4.940 4.990 168,916 -0.09(-1.77%)
Jun 21, 2005 4.990 5.190 4.960 5.080 132,222 +0.12(+2.42%)
Jun 20, 2005 5.060 5.140 4.870 4.960 73,225 -0.15(-2.94%)
Jun 17, 2005 5.200 5.210 5.000 5.110 210,580 -0.08(-1.54%)
Jun 16, 2005 5.000 5.190 4.890 5.190 103,675 +0.20(+4.01%)
Jun 15, 2005 4.980 5.060 4.840 4.990 173,706 -0.02(-0.40%)
Jun 14, 2005 4.610 5.210 4.610 5.010 285,886 +0.34(+7.28%)
Jun 13, 2005 4.720 4.770 4.520 4.670 122,126 -0.12(-2.51%)
Jun 10, 2005 4.750 4.800 4.650 4.790 80,972 +0.05(+1.05%)
Jun 09, 2005 4.750 4.800 4.590 4.740 147,755 +0.11(+2.38%)
Jun 08, 2005 5.150 5.150 4.590 4.630 196,322 -0.54(-10.44%)
Jun 07, 2005 5.110 5.290 5.050 5.170 189,715 +0.02(+0.39%)
Jun 06, 2005 5.110 5.180 4.990 5.150 159,808 +0.08(+1.58%)
Jun 03, 2005 4.900 5.100 4.900 5.070 352,597 +0.04(+0.80%)
Jun 02, 2005 4.720 5.090 4.600 5.030 335,950 +0.18(+3.71%)
Jun 01, 2005 4.360 4.850 4.360 4.850 330,542 +0.47(+10.73%)
May 31, 2005 4.370 4.480 4.330 4.380 239,757 -0.03(-0.68%)
May 27, 2005 4.300 4.440 4.200 4.410 159,837 +0.10(+2.32%)
May 26, 2005 4.210 4.310 4.210 4.310 75,696 +0.10(+2.38%)
May 25, 2005 4.270 4.300 4.200 4.210 160,135 -0.08(-1.86%)
May 24, 2005 4.310 4.310 4.230 4.290 152,500 -0.01(-0.23%)
May 23, 2005 4.310 4.320 4.230 4.300 52,482 -0.01(-0.23%)
May 20, 2005 4.400 4.400 4.280 4.310 64,641 -0.06(-1.37%)
May 19, 2005 4.420 4.420 4.180 4.370 159,406 +0.00(+0.00%)
May 18, 2005 4.500 4.500 4.290 4.370 204,700 -0.05(-1.13%)
May 17, 2005 4.350 4.450 4.320 4.420 130,195 +0.05(+1.14%)
May 16, 2005 4.280 4.430 4.240 4.370 73,145 +0.08(+1.86%)
May 13, 2005 4.360 4.510 4.290 4.290 113,641 -0.17(-3.81%)
May 12, 2005 4.200 4.470 4.060 4.460 177,631 +0.25(+5.94%)
May 11, 2005 4.390 4.460 4.150 4.210 291,625 -0.29(-6.44%)
May 10, 2005 4.460 4.540 4.350 4.500 218,864 +0.00(+0.00%)
May 09, 2005 4.400 4.540 4.320 4.500 178,733 +0.06(+1.35%)
May 06, 2005 4.460 4.570 4.380 4.440 415,117 +0.01(+0.11%)
May 05, 2005 4.350 4.435 4.240 4.435 95,059 +0.07(+1.72%)
May 04, 2005 4.280 4.370 4.100 4.360 313,023 +0.10(+2.35%)
May 03, 2005 4.310 4.330 4.220 4.260 1,319,463 -0.04(-0.93%)
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.