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 31, 2006 9.400 9.600 9.240 9.540 328,784 +0.25(+2.69%)
Jul 28, 2006 8.830 9.410 8.770 9.290 533,627 +0.51(+5.81%)
Jul 27, 2006 8.520 8.820 8.300 8.780 474,483 +0.25(+2.93%)
Jul 26, 2006 8.580 8.630 8.460 8.530 117,954 -0.06(-0.70%)
Jul 25, 2006 8.350 8.730 8.200 8.590 218,356 +0.28(+3.37%)
Jul 24, 2006 8.140 8.900 8.150 8.310 216,298 +0.17(+2.09%)
Jul 21, 2006 8.250 8.300 8.080 8.140 131,314 -0.15(-1.81%)
Jul 20, 2006 8.950 8.990 8.230 8.290 185,785 -0.62(-6.96%)
Jul 19, 2006 8.490 8.960 8.440 8.910 179,397 +0.42(+4.95%)
Jul 18, 2006 8.350 8.492 8.130 8.490 149,763 +0.13(+1.56%)
Jul 17, 2006 8.150 8.450 8.140 8.360 200,285 +0.18(+2.20%)
Jul 14, 2006 8.800 8.830 8.070 8.180 452,284 -0.65(-7.36%)
Jul 13, 2006 9.100 9.230 8.770 8.830 235,753 -0.27(-2.97%)
Jul 12, 2006 9.390 9.480 9.090 9.100 273,497 -0.33(-3.50%)
Jul 11, 2006 9.410 9.470 9.100 9.430 258,032 -0.02(-0.21%)
Jul 10, 2006 9.210 9.560 9.210 9.450 378,895 +0.23(+2.49%)
Jul 07, 2006 9.480 9.490 9.220 9.220 342,746 -0.31(-3.25%)
Jul 06, 2006 9.500 9.590 9.400 9.530 279,852 +0.03(+0.32%)
Jul 05, 2006 9.780 9.810 9.320 9.500 312,519 -0.41(-4.14%)
Jul 03, 2006 9.480 9.930 9.480 9.910 263,803 +0.41(+4.32%)
Jun 30, 2006 9.850 10.05 9.500 9.500 3,229,125 -0.38(-3.85%)
Jun 29, 2006 9.350 10.02 9.310 9.880 617,700 +0.55(+5.89%)
Jun 28, 2006 9.520 9.520 9.080 9.330 381,895 -0.15(-1.58%)
Jun 27, 2006 9.550 9.670 9.450 9.480 264,904 -0.05(-0.52%)
Jun 26, 2006 9.620 9.660 9.430 9.530 124,000 -0.06(-0.63%)
Jun 23, 2006 9.550 9.940 9.410 9.590 422,386 +0.03(+0.31%)
Jun 22, 2006 9.860 9.860 9.460 9.560 356,973 -0.28(-2.85%)
Jun 21, 2006 9.890 10.08 9.780 9.840 338,635 -0.07(-0.71%)
Jun 20, 2006 9.980 9.980 9.860 9.910 278,277 -0.03(-0.30%)
Jun 19, 2006 10.03 10.29 9.770 9.940 401,197 -0.11(-1.09%)
Jun 16, 2006 10.07 10.07 9.950 10.05 204,067 -0.02(-0.20%)
Jun 15, 2006 10.01 10.10 9.940 10.07 641,624 +0.06(+0.60%)
Jun 14, 2006 9.960 10.15 9.950 10.01 145,916 +0.04(+0.40%)
Jun 13, 2006 9.880 10.02 9.850 9.970 333,053 +0.14(+1.42%)
Jun 12, 2006 9.920 10.06 9.830 9.830 400,826 -0.09(-0.91%)
Jun 09, 2006 9.750 10.01 9.700 9.920 238,882 +0.22(+2.27%)
Jun 08, 2006 9.570 9.700 9.410 9.700 299,459 +0.09(+0.94%)
Jun 07, 2006 9.400 9.870 9.370 9.610 367,986 +0.27(+2.89%)
Jun 06, 2006 9.340 9.440 9.230 9.340 182,922 -0.02(-0.21%)
Jun 05, 2006 9.690 9.690 9.250 9.360 311,024 -0.33(-3.41%)
Jun 02, 2006 9.420 9.720 9.360 9.690 135,535 +0.06(+0.62%)
Jun 01, 2006 9.300 9.680 9.220 9.630 222,691 +0.20(+2.12%)
May 31, 2006 9.310 9.530 9.200 9.430 215,406 +0.10(+1.07%)
May 30, 2006 9.300 9.560 9.260 9.330 233,875 -0.10(-1.06%)
May 26, 2006 9.120 9.560 9.000 9.430 355,904 +0.32(+3.51%)
May 25, 2006 9.140 9.170 8.950 9.110 228,330 +0.04(+0.44%)
May 24, 2006 9.370 9.420 8.800 9.070 410,087 +0.19(+2.14%)
May 23, 2006 9.410 9.460 8.860 8.880 293,632 -0.47(-5.03%)
May 22, 2006 9.680 9.740 9.280 9.350 219,092 -0.38(-3.91%)
May 19, 2006 9.650 9.890 9.640 9.730 237,401 +0.09(+0.93%)
May 18, 2006 10.13 10.15 9.640 9.640 228,589 -0.29(-2.92%)
May 17, 2006 10.13 10.26 9.810 9.930 310,685 -0.29(-2.84%)
May 16, 2006 9.760 10.28 9.760 10.22 266,646 +0.45(+4.61%)
May 15, 2006 10.10 10.10 9.380 9.770 637,105 -0.40(-3.93%)
May 12, 2006 10.28 10.41 10.11 10.17 306,508 -0.19(-1.83%)
May 11, 2006 10.64 10.78 10.31 10.36 295,586 -0.44(-4.07%)
May 10, 2006 11.03 11.21 10.69 10.80 203,975 -0.23(-2.09%)
May 09, 2006 11.01 11.31 11.00 11.03 248,188 +0.00(+0.00%)
May 08, 2006 11.16 11.32 11.00 11.03 240,444 -0.19(-1.69%)
May 05, 2006 11.20 11.32 11.07 11.22 161,025 +0.07(+0.63%)
May 04, 2006 11.25 11.25 11.01 11.15 243,700 -0.14(-1.24%)
May 03, 2006 10.97 11.30 10.93 11.29 276,172 +0.28(+2.54%)
May 02, 2006 11.46 11.51 10.90 11.01 435,244 -0.45(-3.93%)
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.