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

Quidelortho Corp (NQ: QDEL )

42.42 -0.08 (-0.19%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 6, 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 (%)
Dec 31, 2020 179.65 179.65 179.65 449,566 -5.26(-2.84%)
Dec 30, 2020 182.00 185.33 180.31 184.91 449,566 +3.73(+2.06%)
Dec 29, 2020 185.00 186.95 176.86 181.18 670,077 -2.06(-1.12%)
Dec 28, 2020 198.99 200.59 182.69 183.24 791,275 -14.25(-7.22%)
Dec 24, 2020 201.00 205.99 196.22 197.49 256,400 -2.52(-1.26%)
Dec 23, 2020 201.74 202.60 195.38 200.01 739,097 -3.59(-1.76%)
Dec 22, 2020 207.05 210.54 199.15 203.60 614,485 -1.85(-0.90%)
Dec 21, 2020 195.50 207.99 194.01 205.45 1,257,888 +15.95(+8.42%)
Dec 18, 2020 197.44 198.51 186.07 189.50 1,022,100 -6.93(-3.53%)
Dec 17, 2020 194.59 197.35 191.00 196.43 415,862 +3.29(+1.70%)
Dec 16, 2020 201.82 203.58 190.60 193.14 671,913 -7.72(-3.84%)
Dec 15, 2020 207.48 208.00 196.04 200.86 671,368 -6.07(-2.93%)
Dec 14, 2020 204.00 212.79 204.00 206.93 648,608 +4.37(+2.16%)
Dec 11, 2020 197.15 203.99 195.18 202.56 723,300 +5.47(+2.78%)
Dec 10, 2020 189.00 199.25 187.01 197.09 456,045 +7.12(+3.75%)
Dec 09, 2020 193.91 197.92 189.17 189.97 458,316 -5.40(-2.76%)
Dec 08, 2020 194.85 196.57 189.71 195.37 435,318 +1.45(+0.75%)
Dec 07, 2020 194.63 202.32 192.29 193.92 533,660 +0.35(+0.18%)
Dec 04, 2020 198.46 199.15 192.66 193.57 608,900 -7.42(-3.69%)
Dec 03, 2020 199.51 202.49 195.27 200.99 830,231 +2.01(+1.01%)
Dec 02, 2020 187.86 199.92 186.00 198.98 898,545 +10.03(+5.31%)
Dec 01, 2020 195.00 195.00 187.00 188.95 707,995 -6.10(-3.13%)
Nov 30, 2020 191.00 196.65 186.55 195.05 1,030,045 +7.05(+3.75%)
Nov 27, 2020 183.00 189.88 179.02 188.00 533,800 +7.24(+4.01%)
Nov 25, 2020 175.77 182.15 175.01 180.76 995,600 +6.32(+3.62%)
Nov 24, 2020 175.00 175.00 166.48 174.44 1,416,960 -1.67(-0.95%)
Nov 23, 2020 186.52 187.67 175.83 176.11 1,417,724 -11.08(-5.92%)
Nov 20, 2020 191.40 191.74 185.50 187.19 862,000 -3.80(-1.99%)
Nov 19, 2020 189.48 193.72 185.07 190.99 1,148,544 +3.71(+1.98%)
Nov 18, 2020 193.30 194.15 184.26 187.28 1,096,684 -7.32(-3.76%)
Nov 17, 2020 193.50 200.85 191.60 194.60 850,799 +3.86(+2.02%)
Nov 16, 2020 192.05 196.00 187.53 190.74 1,400,355 -7.91(-3.98%)
Nov 13, 2020 212.21 218.50 198.25 198.65 1,268,700 -11.85(-5.63%)
Nov 12, 2020 217.50 221.55 209.00 210.50 1,064,893 -3.92(-1.83%)
Nov 11, 2020 199.50 217.37 195.59 214.42 1,315,666 +17.38(+8.82%)
Nov 10, 2020 210.95 211.50 187.85 197.04 1,423,805 -6.62(-3.25%)
Nov 09, 2020 200.04 213.66 175.51 203.66 4,632,889 -79.79(-28.15%)
Nov 06, 2020 281.81 288.70 273.02 283.45 578,800 +1.65(+0.59%)
Nov 05, 2020 272.10 284.66 265.70 281.80 1,098,985 +15.37(+5.77%)
Nov 04, 2020 263.99 272.74 261.46 266.43 571,787 +9.18(+3.57%)
Nov 03, 2020 248.00 259.37 244.03 257.25 530,424 +8.84(+3.56%)
Nov 02, 2020 271.30 272.10 245.00 248.41 783,078 -19.88(-7.41%)
Oct 30, 2020 255.01 275.55 255.00 268.29 1,006,800 -0.49(-0.18%)
Oct 29, 2020 269.00 274.75 263.50 268.78 745,394 +4.99(+1.89%)
Oct 28, 2020 268.15 274.91 261.02 263.79 669,110 -9.81(-3.59%)
Oct 27, 2020 267.45 273.94 264.55 273.60 717,407 +10.18(+3.86%)
Oct 26, 2020 245.31 266.57 245.23 263.42 976,408 +15.21(+6.13%)
Oct 23, 2020 245.26 249.39 235.84 248.21 347,900 +2.47(+1.01%)
Oct 22, 2020 241.00 249.88 240.00 245.74 447,911 +3.76(+1.55%)
Oct 21, 2020 251.06 254.50 238.44 241.98 575,496 -7.51(-3.01%)
Oct 20, 2020 256.23 260.64 248.59 249.49 484,091 -8.20(-3.18%)
Oct 19, 2020 257.29 262.50 255.01 257.69 657,052 +2.44(+0.96%)
Oct 16, 2020 269.80 271.47 255.12 255.25 707,500 -10.84(-4.07%)
Oct 15, 2020 265.70 268.14 258.61 266.09 562,377 -4.52(-1.67%)
Oct 14, 2020 276.00 279.88 267.61 270.61 619,756 -4.09(-1.49%)
Oct 13, 2020 272.50 279.74 268.82 274.70 884,362 +3.95(+1.46%)
Oct 12, 2020 282.00 287.30 267.03 270.75 1,185,836 -7.30(-2.63%)
Oct 09, 2020 278.65 283.51 275.80 278.05 694,900 +1.27(+0.46%)
Oct 08, 2020 282.51 282.51 269.28 276.78 950,600 -1.04(-0.37%)
Oct 07, 2020 255.26 281.43 254.32 277.82 1,285,293 +27.82(+11.13%)
Oct 06, 2020 250.33 255.80 240.06 250.00 875,862 -1.68(-0.67%)
Oct 05, 2020 242.41 253.93 241.93 251.68 1,266,912 +16.34(+6.94%)
Oct 02, 2020 221.85 238.91 221.07 235.34 1,131,800 +9.80(+4.35%)
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.