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, 2020 277.19 287.88 267.12 282.47 936,100 +11.97(+4.43%)
Jul 30, 2020 257.88 272.99 256.36 270.50 623,074 +11.03(+4.25%)
Jul 29, 2020 255.26 261.89 253.77 259.47 438,315 +4.52(+1.77%)
Jul 28, 2020 259.10 260.22 253.29 254.95 566,582 -4.73(-1.82%)
Jul 27, 2020 261.35 266.91 258.50 259.68 669,828 +4.17(+1.63%)
Jul 24, 2020 252.34 259.59 243.06 255.51 581,500 -1.73(-0.67%)
Jul 23, 2020 263.75 272.68 255.31 257.24 578,861 -6.51(-2.47%)
Jul 22, 2020 259.97 271.02 257.87 263.75 745,766 +5.27(+2.04%)
Jul 21, 2020 263.01 264.45 257.32 258.48 739,968 -2.91(-1.11%)
Jul 20, 2020 272.70 277.67 259.41 261.39 1,370,499 -5.61(-2.10%)
Jul 17, 2020 244.29 268.21 243.56 267.00 1,102,400 +24.27(+10.00%)
Jul 16, 2020 245.93 246.89 238.01 242.73 335,212 -3.45(-1.40%)
Jul 15, 2020 242.45 247.81 236.43 246.18 577,625 +6.36(+2.65%)
Jul 14, 2020 234.02 241.24 224.15 239.82 803,494 +5.31(+2.26%)
Jul 13, 2020 250.26 254.31 233.33 234.51 908,088 -12.13(-4.92%)
Jul 10, 2020 245.39 247.22 242.02 246.64 523,300 +1.68(+0.69%)
Jul 09, 2020 240.00 248.00 232.62 244.96 653,715 +7.48(+3.15%)
Jul 08, 2020 228.97 243.68 228.97 237.48 1,250,108 +12.50(+5.56%)
Jul 07, 2020 228.18 228.50 218.16 224.98 1,248,727 -10.59(-4.50%)
Jul 06, 2020 227.50 236.76 226.80 235.57 1,143,209 +8.53(+3.76%)
Jul 02, 2020 219.91 229.26 218.75 227.04 923,200 +6.28(+2.84%)
Jul 01, 2020 224.00 225.82 213.35 220.76 1,041,762 -2.98(-1.33%)
Jun 30, 2020 211.38 226.39 211.38 223.74 1,097,009 +13.31(+6.33%)
Jun 29, 2020 227.45 228.00 208.22 210.43 1,388,027 -10.57(-4.78%)
Jun 26, 2020 210.38 222.28 206.85 221.00 5,672,200 +13.12(+6.31%)
Jun 25, 2020 201.18 207.88 198.01 207.88 801,618 +7.38(+3.68%)
Jun 24, 2020 205.34 210.00 197.63 200.50 971,130 -6.77(-3.27%)
Jun 23, 2020 211.51 216.75 205.60 207.27 945,420 -2.60(-1.24%)
Jun 22, 2020 211.52 212.99 202.29 209.87 1,234,288 -0.51(-0.24%)
Jun 19, 2020 209.20 217.49 207.04 210.38 6,873,300 +2.34(+1.12%)
Jun 18, 2020 208.48 217.77 207.13 208.04 1,554,097 +0.87(+0.42%)
Jun 17, 2020 206.90 217.99 206.14 207.17 1,350,515 -0.07(-0.03%)
Jun 16, 2020 208.55 209.00 193.33 207.24 1,467,648 +3.80(+1.87%)
Jun 15, 2020 179.53 204.95 178.48 203.44 2,808,133 +31.64(+18.42%)
Jun 12, 2020 162.00 175.40 159.46 171.80 1,370,000 +13.43(+8.48%)
Jun 11, 2020 166.34 170.99 158.34 158.37 1,122,783 -8.39(-5.03%)
Jun 10, 2020 158.00 167.74 157.95 166.76 974,605 +10.96(+7.03%)
Jun 09, 2020 155.26 160.01 154.39 155.80 683,164 -0.52(-0.33%)
Jun 08, 2020 151.82 157.73 148.18 156.32 756,164 +2.68(+1.74%)
Jun 05, 2020 154.34 154.91 147.28 153.64 1,172,400 -3.25(-2.07%)
Jun 04, 2020 157.80 164.44 156.15 156.89 634,808 -2.99(-1.87%)
Jun 03, 2020 167.35 168.19 158.20 159.88 782,671 -8.72(-5.17%)
Jun 02, 2020 173.31 174.34 166.30 168.60 682,717 -6.32(-3.61%)
Jun 01, 2020 174.71 176.83 172.16 174.92 687,429 -0.08(-0.05%)
May 29, 2020 170.11 175.41 169.50 175.00 1,038,800 +7.78(+4.65%)
May 28, 2020 155.47 172.40 155.43 167.22 1,047,903 +9.73(+6.18%)
May 27, 2020 157.05 158.70 147.70 157.49 1,434,481 -3.31(-2.06%)
May 26, 2020 174.01 174.78 156.77 160.80 1,378,767 -12.69(-7.31%)
May 22, 2020 180.50 180.70 171.64 173.49 912,100 -7.21(-3.99%)
May 21, 2020 187.00 189.41 179.07 180.70 749,931 -6.09(-3.26%)
May 20, 2020 189.03 191.83 185.26 186.79 663,039 +0.74(+0.40%)
May 19, 2020 186.12 187.95 179.01 186.05 688,052 +3.25(+1.78%)
May 18, 2020 201.10 201.97 177.60 182.80 1,560,116 -14.47(-7.34%)
May 15, 2020 191.71 199.72 188.62 197.27 1,796,400 +11.54(+6.21%)
May 14, 2020 173.80 192.00 173.80 185.73 2,130,629 +7.13(+3.99%)
May 13, 2020 187.00 191.04 164.00 178.60 2,294,797 -3.92(-2.15%)
May 12, 2020 207.89 208.00 182.49 182.52 2,492,909 -26.43(-12.65%)
May 11, 2020 189.25 210.81 187.50 208.95 4,020,304 +50.35(+31.75%)
May 08, 2020 155.00 159.14 152.38 158.60 519,000 +5.12(+3.34%)
May 07, 2020 155.12 163.48 148.02 153.48 1,122,413 +11.17(+7.85%)
May 06, 2020 141.74 146.05 139.22 142.31 573,213 +1.12(+0.79%)
May 05, 2020 140.19 141.72 138.02 141.19 478,906 +2.20(+1.58%)
May 04, 2020 138.90 143.45 136.56 138.99 420,101 -0.25(-0.18%)
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.