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 (%)
Oct 29, 2004 5.580 5.750 5.400 5.640 318,400 -0.10(-1.74%)
Oct 28, 2004 5.270 5.790 4.650 5.740 1,107,500 +0.28(+5.13%)
Oct 27, 2004 5.520 5.700 5.080 5.460 416,900 -0.16(-2.85%)
Oct 26, 2004 5.700 5.900 5.490 5.620 349,100 -0.13(-2.26%)
Oct 25, 2004 5.450 5.750 5.350 5.750 310,300 +0.15(+2.68%)
Oct 22, 2004 5.500 5.700 5.410 5.600 400,200 +0.14(+2.56%)
Oct 21, 2004 5.450 5.580 5.375 5.460 212,400 +0.08(+1.49%)
Oct 20, 2004 5.150 5.430 5.080 5.380 190,000 +0.20(+3.86%)
Oct 19, 2004 5.480 5.770 5.140 5.180 474,400 -0.27(-4.95%)
Oct 18, 2004 4.900 5.500 4.770 5.450 711,000 +0.61(+12.60%)
Oct 15, 2004 4.770 4.980 4.661 4.840 176,100 +0.13(+2.76%)
Oct 14, 2004 4.840 5.200 4.710 4.710 161,500 -0.19(-3.88%)
Oct 13, 2004 5.190 5.300 4.850 4.900 245,400 -0.19(-3.73%)
Oct 12, 2004 5.400 5.450 5.010 5.090 180,400 -0.28(-5.21%)
Oct 11, 2004 5.490 5.500 5.300 5.370 132,300 -0.01(-0.19%)
Oct 08, 2004 5.670 5.770 5.280 5.380 386,900 -0.19(-3.41%)
Oct 07, 2004 5.710 5.900 5.550 5.570 710,100 -0.03(-0.54%)
Oct 06, 2004 5.640 5.990 5.400 5.600 2,005,200 +0.10(+1.82%)
Oct 05, 2004 4.510 6.040 4.410 5.500 2,844,300 +0.83(+17.77%)
Oct 04, 2004 4.900 4.950 4.370 4.670 168,900 -0.09(-1.89%)
Oct 01, 2004 4.640 4.980 4.600 4.760 109,500 +0.23(+5.08%)
Sep 30, 2004 4.650 4.800 4.510 4.530 91,700 -0.12(-2.58%)
Sep 29, 2004 4.500 4.690 4.490 4.650 54,600 +0.07(+1.53%)
Sep 28, 2004 4.700 4.830 4.500 4.580 70,800 -0.15(-3.17%)
Sep 27, 2004 4.990 5.010 4.700 4.730 103,700 -0.11(-2.27%)
Sep 24, 2004 4.760 4.950 4.760 4.840 85,400 +0.04(+0.83%)
Sep 23, 2004 4.910 5.140 4.750 4.800 157,900 +0.05(+1.05%)
Sep 22, 2004 4.960 5.190 4.750 4.750 222,300 -0.35(-6.86%)
Sep 21, 2004 5.120 5.180 4.950 5.100 151,700 +0.11(+2.20%)
Sep 20, 2004 4.990 5.030 4.890 4.990 144,400 +0.04(+0.81%)
Sep 17, 2004 4.950 5.270 4.810 4.950 318,400 +0.02(+0.41%)
Sep 16, 2004 4.790 4.940 4.700 4.930 84,200 +0.20(+4.23%)
Sep 15, 2004 4.770 4.800 4.700 4.730 86,900 -0.08(-1.66%)
Sep 14, 2004 4.940 4.950 4.800 4.810 127,400 -0.09(-1.84%)
Sep 13, 2004 4.600 4.950 4.550 4.900 240,900 +0.25(+5.38%)
Sep 10, 2004 4.570 4.650 4.450 4.650 134,200 +0.18(+4.03%)
Sep 09, 2004 4.400 4.600 4.260 4.470 141,200 +0.07(+1.59%)
Sep 08, 2004 4.340 4.540 4.250 4.400 145,000 +0.02(+0.46%)
Sep 07, 2004 4.300 4.480 4.240 4.380 240,500 +0.14(+3.30%)
Sep 03, 2004 4.390 4.400 4.200 4.240 97,200 -0.17(-3.85%)
Sep 02, 2004 4.090 4.470 4.000 4.410 425,100 +0.42(+10.53%)
Sep 01, 2004 3.650 4.140 3.590 3.990 278,000 +0.35(+9.62%)
Aug 31, 2004 3.380 3.640 3.380 3.640 112,000 +0.24(+7.06%)
Aug 30, 2004 3.390 3.560 3.360 3.400 97,600 -0.10(-2.86%)
Aug 27, 2004 3.350 3.500 3.250 3.500 96,400 +0.20(+6.06%)
Aug 26, 2004 3.330 3.500 3.230 3.300 136,600 -0.15(-4.35%)
Aug 25, 2004 3.350 3.450 3.300 3.450 159,400 +0.17(+5.18%)
Aug 24, 2004 3.480 3.490 3.250 3.280 70,300 -0.08(-2.38%)
Aug 23, 2004 3.470 3.500 3.340 3.360 73,400 -0.10(-2.89%)
Aug 20, 2004 3.250 3.460 3.150 3.460 93,900 +0.25(+7.79%)
Aug 19, 2004 3.430 3.500 3.100 3.210 92,800 -0.32(-9.07%)
Aug 18, 2004 3.190 3.530 3.190 3.530 75,698 +0.27(+8.28%)
Aug 17, 2004 3.400 3.400 3.250 3.260 53,500 -0.09(-2.69%)
Aug 16, 2004 3.150 3.380 3.040 3.350 135,000 +0.20(+6.35%)
Aug 13, 2004 3.000 3.190 3.000 3.150 56,400 +0.14(+4.65%)
Aug 12, 2004 3.110 3.200 3.000 3.010 247,700 -0.14(-4.44%)
Aug 11, 2004 3.200 3.360 3.110 3.150 128,200 -0.14(-4.26%)
Aug 10, 2004 3.150 3.320 3.150 3.290 111,900 +0.08(+2.49%)
Aug 09, 2004 3.200 3.340 3.150 3.210 120,900 +0.00(+0.00%)
Aug 06, 2004 3.310 3.350 3.200 3.210 157,200 -0.13(-3.89%)
Aug 05, 2004 3.300 3.430 3.300 3.340 158,100 -0.02(-0.60%)
Aug 04, 2004 3.300 3.450 3.300 3.360 229,000 +0.02(+0.60%)
Aug 03, 2004 3.440 3.460 3.340 3.340 207,600 -0.09(-2.62%)
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.