Quidelortho Corp (NQ: QDEL )

47.94 -0.32 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.220 4.640 4.050 4.560 199,130 +0.27(+6.29%)
Jan 28, 2005 4.450 4.580 4.284 4.290 60,123 -0.29(-6.33%)
Jan 27, 2005 4.500 4.590 4.460 4.580 70,569 -0.01(-0.22%)
Jan 26, 2005 4.650 4.670 4.540 4.590 61,865 -0.01(-0.22%)
Jan 25, 2005 4.610 4.650 4.520 4.600 77,636 +0.05(+1.10%)
Jan 24, 2005 4.600 4.700 4.520 4.550 117,214 -0.11(-2.36%)
Jan 21, 2005 4.550 4.670 4.550 4.660 161,941 +0.15(+3.33%)
Jan 20, 2005 4.560 4.610 4.500 4.510 75,715 -0.13(-2.80%)
Jan 19, 2005 4.820 4.900 4.410 4.640 161,534 -0.23(-4.72%)
Jan 18, 2005 4.620 4.920 4.620 4.870 54,615 +0.17(+3.62%)
Jan 14, 2005 4.700 4.750 4.680 4.700 47,323 -0.02(-0.42%)
Jan 13, 2005 4.700 4.740 4.680 4.720 98,255 -0.01(-0.21%)
Jan 12, 2005 4.690 4.730 4.659 4.730 94,232 +0.03(+0.64%)
Jan 11, 2005 4.720 4.860 4.610 4.700 108,649 -0.05(-1.05%)
Jan 10, 2005 4.750 4.890 4.670 4.750 152,115 +0.09(+1.93%)
Jan 07, 2005 4.520 4.730 4.470 4.660 141,291 +0.09(+1.97%)
Jan 06, 2005 4.650 4.670 4.460 4.570 226,340 -0.03(-0.65%)
Jan 05, 2005 4.710 4.830 4.540 4.600 202,623 -0.18(-3.77%)
Jan 04, 2005 5.000 5.250 4.720 4.780 183,028 -0.20(-4.02%)
Jan 03, 2005 5.000 5.180 4.980 4.980 223,496 -0.10(-1.97%)
Dec 31, 2004 5.100 5.230 5.020 5.080 103,600 -0.06(-1.17%)
Dec 30, 2004 5.040 5.230 5.040 5.140 113,700 -0.05(-0.96%)
Dec 29, 2004 5.100 5.280 5.020 5.190 123,600 +0.00(+0.00%)
Dec 28, 2004 4.760 5.200 4.760 5.190 165,100 +0.36(+7.45%)
Dec 27, 2004 4.750 5.000 4.750 4.830 155,800 -0.06(-1.23%)
Dec 23, 2004 4.900 5.090 4.780 4.890 261,400 -0.13(-2.59%)
Dec 22, 2004 5.000 5.100 4.950 5.020 157,000 -0.09(-1.76%)
Dec 21, 2004 5.010 5.200 4.880 5.110 88,400 +0.05(+0.99%)
Dec 20, 2004 5.030 5.230 4.800 5.060 446,000 -0.02(-0.39%)
Dec 17, 2004 5.250 5.260 5.000 5.080 278,700 -0.25(-4.69%)
Dec 16, 2004 5.400 5.480 5.330 5.330 159,600 -0.22(-3.96%)
Dec 15, 2004 5.500 5.650 5.490 5.550 137,300 +0.01(+0.18%)
Dec 14, 2004 5.620 5.620 5.400 5.540 111,300 -0.05(-0.89%)
Dec 13, 2004 5.570 5.590 5.441 5.590 114,900 +0.15(+2.76%)
Dec 10, 2004 5.420 5.570 5.400 5.440 206,200 -0.08(-1.45%)
Dec 09, 2004 5.570 5.570 5.400 5.520 243,800 -0.02(-0.36%)
Dec 08, 2004 5.580 6.270 5.540 5.540 356,200 -0.04(-0.72%)
Dec 07, 2004 5.810 5.920 5.510 5.580 320,600 -0.22(-3.79%)
Dec 06, 2004 5.870 5.920 5.800 5.800 357,100 -0.14(-2.36%)
Dec 03, 2004 6.160 6.250 5.940 5.940 327,600 -0.28(-4.50%)
Dec 02, 2004 6.120 6.410 6.090 6.220 258,300 -0.05(-0.80%)
Dec 01, 2004 6.470 6.630 6.140 6.270 211,200 -0.18(-2.79%)
Nov 30, 2004 6.300 6.450 6.130 6.450 208,800 +0.16(+2.54%)
Nov 29, 2004 6.200 6.300 6.000 6.290 160,000 +0.17(+2.78%)
Nov 26, 2004 6.170 6.180 6.070 6.120 77,000 -0.02(-0.33%)
Nov 24, 2004 6.100 6.220 6.060 6.140 141,700 -0.10(-1.60%)
Nov 23, 2004 6.320 6.450 5.980 6.240 412,900 -0.23(-3.55%)
Nov 22, 2004 6.250 6.490 5.500 6.470 1,641,000 -0.01(-0.15%)
Nov 19, 2004 6.310 6.500 6.220 6.480 204,300 +0.18(+2.84%)
Nov 18, 2004 6.260 6.500 6.250 6.301 1,341,500 -0.05(-0.77%)
Nov 17, 2004 6.660 6.700 6.260 6.350 441,500 -0.15(-2.31%)
Nov 16, 2004 6.630 6.850 6.500 6.500 233,100 -0.19(-2.84%)
Nov 15, 2004 6.670 6.900 6.640 6.690 170,600 +0.01(+0.15%)
Nov 12, 2004 6.910 6.940 6.600 6.680 234,000 -0.23(-3.33%)
Nov 11, 2004 6.610 6.952 6.610 6.910 369,400 +0.29(+4.38%)
Nov 10, 2004 6.650 6.900 6.550 6.620 509,500 +0.12(+1.85%)
Nov 09, 2004 5.950 6.650 5.800 6.500 996,500 +0.65(+11.11%)
Nov 08, 2004 5.650 5.910 5.650 5.850 157,700 +0.09(+1.56%)
Nov 05, 2004 5.650 5.800 5.500 5.760 119,400 +0.11(+1.95%)
Nov 04, 2004 5.600 5.650 5.490 5.650 121,300 +0.05(+0.89%)
Nov 03, 2004 5.610 5.700 5.450 5.600 102,600 +0.06(+1.08%)
Nov 02, 2004 5.500 5.620 5.400 5.540 166,300 +0.04(+0.73%)
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.