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, 2003 6.900 6.950 6.300 6.780 117,400 -0.02(-0.29%)
Jul 30, 2003 6.940 6.950 6.770 6.800 25,600 -0.12(-1.73%)
Jul 29, 2003 7.000 7.000 6.800 6.920 28,700 -0.03(-0.43%)
Jul 28, 2003 6.500 6.970 6.500 6.950 57,700 +0.21(+3.12%)
Jul 25, 2003 6.680 6.820 6.300 6.740 67,400 +0.22(+3.37%)
Jul 24, 2003 6.460 6.920 6.460 6.520 43,900 -0.19(-2.83%)
Jul 23, 2003 6.645 6.930 6.420 6.710 44,500 -0.02(-0.30%)
Jul 22, 2003 6.500 6.750 6.310 6.730 37,600 +0.23(+3.54%)
Jul 21, 2003 6.470 6.550 6.000 6.500 48,700 +0.01(+0.15%)
Jul 18, 2003 6.310 6.560 6.310 6.490 16,100 -0.08(-1.22%)
Jul 17, 2003 6.480 6.750 6.210 6.570 91,600 -0.11(-1.66%)
Jul 16, 2003 6.350 6.900 6.290 6.681 84,100 -0.08(-1.17%)
Jul 15, 2003 6.900 7.200 6.610 6.760 42,400 -0.14(-2.03%)
Jul 14, 2003 7.630 7.630 6.800 6.900 108,700 -0.05(-0.72%)
Jul 11, 2003 6.160 7.000 6.160 6.950 263,000 +0.71(+11.29%)
Jul 10, 2003 6.240 6.340 6.110 6.245 41,100 +0.05(+0.87%)
Jul 09, 2003 6.340 6.350 6.110 6.191 75,300 -0.10(-1.57%)
Jul 08, 2003 5.860 6.290 5.860 6.290 27,800 +0.13(+2.11%)
Jul 07, 2003 6.240 6.240 5.880 6.160 47,100 +0.15(+2.50%)
Jul 03, 2003 6.180 6.240 6.000 6.010 20,300 -0.18(-2.91%)
Jul 02, 2003 6.090 6.250 5.950 6.190 52,100 +0.09(+1.48%)
Jul 01, 2003 6.250 6.250 5.840 6.100 70,200 -0.12(-1.93%)
Jun 30, 2003 6.090 6.240 5.810 6.220 127,064 +0.32(+5.42%)
Jun 27, 2003 5.910 6.130 5.800 5.900 35,100 -0.20(-3.28%)
Jun 26, 2003 5.940 6.100 5.610 6.100 122,600 +0.31(+5.35%)
Jun 25, 2003 5.655 5.950 5.620 5.790 53,600 +0.01(+0.17%)
Jun 24, 2003 5.820 5.820 5.510 5.780 23,400 +0.13(+2.30%)
Jun 23, 2003 5.850 5.900 5.500 5.650 46,900 -0.26(-4.40%)
Jun 20, 2003 5.620 5.950 5.620 5.910 32,900 +0.11(+1.90%)
Jun 19, 2003 5.820 5.950 5.740 5.800 25,000 -0.12(-2.03%)
Jun 18, 2003 5.670 6.000 5.670 5.920 87,100 -0.06(-1.00%)
Jun 17, 2003 5.910 6.040 5.900 5.980 25,300 -0.07(-1.16%)
Jun 16, 2003 5.850 6.090 5.850 6.050 63,000 +0.16(+2.72%)
Jun 13, 2003 5.890 5.970 5.510 5.890 88,200 -0.06(-0.93%)
Jun 12, 2003 5.980 6.120 5.790 5.945 97,900 -0.17(-2.86%)
Jun 11, 2003 6.050 6.170 5.950 6.120 88,900 +0.02(+0.33%)
Jun 10, 2003 6.120 6.170 6.000 6.100 60,200 +0.05(+0.83%)
Jun 09, 2003 5.900 6.400 5.860 6.050 90,200 +0.10(+1.68%)
Jun 06, 2003 6.000 6.100 5.770 5.950 138,700 +0.15(+2.59%)
Jun 05, 2003 5.820 6.070 5.760 5.800 86,200 -0.03(-0.43%)
Jun 04, 2003 6.010 6.010 5.760 5.825 80,200 -0.17(-2.75%)
Jun 03, 2003 5.900 6.030 5.750 5.990 313,100 +0.03(+0.50%)
Jun 02, 2003 6.250 6.350 5.880 5.960 119,600 -0.29(-4.64%)
May 30, 2003 5.910 6.400 5.750 6.250 111,000 +0.35(+5.93%)
May 29, 2003 5.800 5.950 5.500 5.900 88,400 +0.16(+2.79%)
May 28, 2003 5.780 5.880 5.200 5.740 113,700 -0.05(-0.86%)
May 27, 2003 5.270 5.790 5.270 5.790 63,600 +0.32(+5.85%)
May 23, 2003 5.340 5.580 5.200 5.470 54,800 +0.09(+1.67%)
May 22, 2003 5.430 5.460 5.180 5.380 19,900 -0.07(-1.28%)
May 21, 2003 5.340 5.550 5.100 5.450 50,200 +0.11(+2.06%)
May 20, 2003 5.550 5.550 5.050 5.340 135,700 -0.18(-3.26%)
May 19, 2003 5.800 5.810 5.400 5.520 51,100 -0.19(-3.33%)
May 16, 2003 5.610 6.000 5.500 5.710 160,800 -0.20(-3.38%)
May 15, 2003 5.710 5.970 5.710 5.910 59,700 +0.19(+3.32%)
May 14, 2003 5.910 6.000 5.720 5.720 49,100 -0.23(-3.87%)
May 13, 2003 5.790 6.100 5.790 5.950 138,700 -0.02(-0.34%)
May 12, 2003 6.250 6.250 5.700 5.970 260,800 -0.04(-0.67%)
May 09, 2003 5.750 6.010 5.520 6.010 155,500 +0.27(+4.70%)
May 08, 2003 5.440 5.750 5.290 5.740 58,000 -0.16(-2.71%)
May 07, 2003 5.850 5.970 4.890 5.900 181,000 +0.25(+4.42%)
May 06, 2003 6.100 6.210 5.600 5.650 149,000 -0.40(-6.60%)
May 05, 2003 5.900 6.210 5.710 6.049 331,100 +0.13(+2.18%)
May 02, 2003 5.250 5.920 5.170 5.920 150,700 +0.72(+13.85%)
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.