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

Quidelortho Corp (NQ: QDEL )

42.50 +0.28 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 28, 2004 5.750 5.750 5.520 5.600 329,200 -0.08(-1.41%)
May 27, 2004 5.570 5.760 5.290 5.680 760,000 +0.24(+4.41%)
May 26, 2004 5.580 5.720 5.200 5.440 397,900 -0.07(-1.27%)
May 25, 2004 5.120 5.580 5.120 5.510 286,200 +0.32(+6.17%)
May 24, 2004 5.300 5.450 5.150 5.190 127,300 -0.03(-0.57%)
May 21, 2004 5.300 5.500 5.090 5.220 304,700 +0.08(+1.56%)
May 20, 2004 5.150 5.300 5.050 5.140 311,800 +0.03(+0.59%)
May 19, 2004 5.250 5.300 5.050 5.110 397,300 -0.04(-0.78%)
May 18, 2004 5.510 5.590 5.060 5.150 769,900 -0.35(-6.36%)
May 17, 2004 5.960 6.100 5.500 5.500 410,100 -0.58(-9.54%)
May 14, 2004 6.070 6.190 5.920 6.080 170,100 +0.03(+0.50%)
May 13, 2004 6.270 6.340 6.000 6.050 183,000 -0.07(-1.14%)
May 12, 2004 6.250 6.390 5.800 6.120 265,100 +0.00(+0.00%)
May 11, 2004 6.000 6.250 6.000 6.120 349,500 +0.11(+1.83%)
May 10, 2004 6.390 6.430 5.940 6.010 686,900 -0.52(-7.96%)
May 07, 2004 6.500 6.700 6.450 6.530 258,900 +0.03(+0.46%)
May 06, 2004 6.500 6.640 6.400 6.500 367,800 -0.04(-0.61%)
May 05, 2004 6.560 6.700 6.350 6.540 469,300 -0.02(-0.30%)
May 04, 2004 6.860 6.860 6.310 6.560 655,100 -0.18(-2.67%)
May 03, 2004 7.010 7.130 6.690 6.740 436,100 -0.07(-1.03%)
Apr 30, 2004 7.370 7.460 6.797 6.810 616,100 -0.69(-9.20%)
Apr 29, 2004 8.060 8.100 7.390 7.500 949,500 -0.57(-7.06%)
Apr 28, 2004 8.610 8.800 8.070 8.070 492,900 -0.69(-7.88%)
Apr 27, 2004 8.610 8.760 8.500 8.760 414,200 +0.23(+2.70%)
Apr 26, 2004 8.470 8.660 8.350 8.530 447,500 +0.03(+0.35%)
Apr 23, 2004 8.890 8.930 8.360 8.500 521,300 -0.16(-1.85%)
Apr 22, 2004 8.800 8.960 8.150 8.660 988,500 +0.30(+3.59%)
Apr 21, 2004 7.600 8.380 7.500 8.360 1,145,300 +0.84(+11.17%)
Apr 20, 2004 7.370 7.700 7.370 7.520 431,800 +0.17(+2.31%)
Apr 19, 2004 7.070 7.470 7.050 7.350 257,400 +0.27(+3.81%)
Apr 16, 2004 6.920 7.200 6.910 7.080 397,400 -0.04(-0.56%)
Apr 15, 2004 7.040 7.222 7.030 7.120 474,500 -0.20(-2.73%)
Apr 14, 2004 6.950 7.410 6.820 7.320 349,400 +0.14(+1.95%)
Apr 13, 2004 7.400 7.580 7.000 7.180 583,100 -0.11(-1.51%)
Apr 12, 2004 7.520 7.690 7.220 7.290 752,300 +0.07(+0.97%)
Apr 08, 2004 7.000 7.670 6.500 7.220 1,843,900 +0.29(+4.18%)
Apr 07, 2004 7.580 7.640 6.750 6.930 884,300 -0.57(-7.60%)
Apr 06, 2004 6.880 7.550 6.800 7.500 1,313,400 +0.51(+7.30%)
Apr 05, 2004 6.020 7.060 6.020 6.990 898,400 +0.82(+13.29%)
Apr 02, 2004 6.610 6.630 6.010 6.170 1,275,300 -0.24(-3.74%)
Apr 01, 2004 6.590 6.700 6.380 6.410 500,800 -0.18(-2.73%)
Mar 31, 2004 6.800 6.950 6.590 6.590 373,200 -0.23(-3.37%)
Mar 30, 2004 7.000 7.170 6.600 6.820 488,800 -0.20(-2.85%)
Mar 29, 2004 7.050 7.160 6.760 7.020 524,200 +0.13(+1.89%)
Mar 26, 2004 6.640 6.930 6.500 6.890 634,700 +0.34(+5.19%)
Mar 25, 2004 6.750 6.950 6.500 6.550 519,100 -0.25(-3.68%)
Mar 24, 2004 6.810 6.950 6.800 6.800 334,000 -0.05(-0.73%)
Mar 23, 2004 7.020 7.110 6.320 6.850 504,300 -0.20(-2.84%)
Mar 22, 2004 7.500 7.500 6.990 7.050 253,700 -0.45(-6.00%)
Mar 19, 2004 7.730 7.800 7.250 7.500 517,800 -0.10(-1.32%)
Mar 18, 2004 8.130 8.130 7.530 7.600 313,500 -0.33(-4.16%)
Mar 17, 2004 8.160 8.200 7.720 7.930 222,900 -0.02(-0.25%)
Mar 16, 2004 7.633 8.200 7.580 7.950 662,400 +0.24(+3.11%)
Mar 15, 2004 7.660 7.740 7.200 7.710 766,700 +0.18(+2.39%)
Mar 12, 2004 7.710 8.000 7.400 7.530 552,700 -0.30(-3.83%)
Mar 11, 2004 8.250 8.350 7.590 7.830 523,500 -0.42(-5.09%)
Mar 10, 2004 8.320 8.600 8.200 8.250 254,400 -0.08(-0.97%)
Mar 09, 2004 8.550 8.550 8.240 8.331 443,400 -0.17(-1.99%)
Mar 08, 2004 8.650 8.830 8.490 8.500 497,400 -0.22(-2.52%)
Mar 05, 2004 8.670 9.100 8.650 8.720 519,500 +0.02(+0.23%)
Mar 04, 2004 8.620 9.330 8.550 8.700 1,943,500 +0.12(+1.40%)
Mar 03, 2004 9.150 9.160 8.580 8.580 862,700 -0.74(-7.94%)
Mar 02, 2004 9.560 9.680 9.020 9.320 1,197,400 -0.36(-3.72%)
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.