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 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%)
May 02, 2005 4.290 4.480 4.250 4.300 348,014 -0.02(-0.46%)
Apr 29, 2005 4.350 4.480 4.260 4.320 235,174 +0.07(+1.65%)
Apr 28, 2005 4.300 4.485 4.000 4.250 601,150 +0.20(+4.94%)
Apr 27, 2005 3.560 4.170 3.540 4.050 261,972 +0.50(+14.08%)
Apr 26, 2005 3.700 3.890 3.450 3.550 411,486 -0.20(-5.33%)
Apr 25, 2005 3.700 3.860 3.670 3.750 296,243 +0.15(+4.17%)
Apr 22, 2005 3.730 3.760 3.600 3.600 123,791 -0.18(-4.76%)
Apr 21, 2005 3.740 3.830 3.660 3.780 97,454 +0.11(+3.00%)
Apr 20, 2005 3.930 3.930 3.660 3.670 92,030 -0.21(-5.41%)
Apr 19, 2005 3.720 3.880 3.650 3.880 180,816 +0.23(+6.24%)
Apr 18, 2005 3.720 4.020 3.580 3.652 66,882 -0.11(-2.87%)
Apr 15, 2005 3.840 4.010 3.690 3.760 92,273 -0.14(-3.59%)
Apr 14, 2005 3.860 3.960 3.760 3.900 82,006 +0.08(+2.09%)
Apr 13, 2005 4.030 4.050 3.820 3.820 105,883 -0.24(-5.91%)
Apr 12, 2005 3.650 4.130 3.650 4.060 280,571 +0.40(+10.93%)
Apr 11, 2005 3.710 3.790 3.630 3.660 81,515 -0.09(-2.40%)
Apr 08, 2005 3.810 3.910 3.740 3.750 62,246 -0.10(-2.60%)
Apr 07, 2005 3.780 3.870 3.730 3.850 66,444 +0.09(+2.39%)
Apr 06, 2005 3.780 3.840 3.720 3.760 65,230 -0.01(-0.27%)
Apr 05, 2005 3.640 3.790 3.550 3.770 159,459 +0.17(+4.72%)
Apr 04, 2005 3.760 3.760 3.560 3.600 183,166 -0.06(-1.64%)
Apr 01, 2005 4.020 4.020 3.530 3.660 206,535 -0.25(-6.39%)
Mar 31, 2005 3.870 3.950 3.790 3.910 162,173 -0.04(-1.01%)
Mar 30, 2005 3.790 3.960 3.790 3.950 42,267 +0.15(+3.95%)
Mar 29, 2005 3.930 4.000 3.800 3.800 86,309 -0.09(-2.31%)
Mar 28, 2005 3.980 4.020 3.866 3.890 132,145 -0.11(-2.75%)
Mar 24, 2005 3.940 4.050 3.920 4.000 139,158 +0.04(+1.01%)
Mar 23, 2005 3.890 3.960 3.800 3.960 105,572 +0.11(+2.86%)
Mar 22, 2005 3.810 3.980 3.800 3.850 142,616 +0.01(+0.26%)
Mar 21, 2005 3.880 3.900 3.790 3.840 96,108 +0.00(+0.00%)
Mar 18, 2005 3.980 3.980 3.800 3.840 199,277 -0.14(-3.52%)
Mar 17, 2005 3.980 3.990 3.890 3.980 108,835 +0.08(+2.05%)
Mar 16, 2005 3.870 4.030 3.800 3.900 106,997 +0.04(+1.04%)
Mar 15, 2005 3.870 4.000 3.860 3.860 142,854 -0.04(-1.03%)
Mar 14, 2005 3.780 3.900 3.780 3.900 150,740 +0.09(+2.36%)
Mar 11, 2005 3.890 3.890 3.650 3.810 329,418 -0.04(-1.04%)
Mar 10, 2005 3.920 4.000 3.800 3.850 184,268 -0.03(-0.77%)
Mar 09, 2005 3.980 4.000 3.830 3.880 260,224 -0.10(-2.51%)
Mar 08, 2005 4.130 4.200 3.970 3.980 228,526 -0.18(-4.33%)
Mar 07, 2005 4.320 4.320 4.100 4.160 190,641 -0.15(-3.48%)
Mar 04, 2005 4.260 4.310 4.200 4.310 120,127 +0.02(+0.46%)
Mar 03, 2005 4.200 4.433 4.160 4.290 199,606 -0.01(-0.23%)
Mar 02, 2005 4.300 4.500 4.200 4.300 131,308 +0.00(+0.00%)
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.