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

Quidel Cp (NQ: QDEL )

233.61 USD +15.12 (+6.92%)
Official Closing Price Updated: 7:58 PM EST, Jan 22, 2021 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 (%)
Jan 22, 2021 222.59 236.32 216.67 233.61 1,249,661 +15.12(+6.92%)
Jan 21, 2021 214.59 222.74 210.17 218.49 886,197 +5.91(+2.78%)
Jan 20, 2021 202.00 213.85 201.42 212.58 933,844 +11.34(+5.64%)
Jan 19, 2021 207.51 208.13 198.40 201.24 1,013,734 -3.25(-1.59%)
Jan 15, 2021 199.93 204.91 195.95 204.49 975,500 +6.46(+3.26%)
Jan 14, 2021 200.72 201.63 187.29 198.03 1,344,222 +0.09(+0.05%)
Jan 13, 2021 203.19 209.98 197.00 197.94 929,132 -5.25(-2.58%)
Jan 12, 2021 198.82 205.34 198.82 203.19 675,805 +3.19(+1.60%)
Jan 11, 2021 195.01 202.00 194.00 200.00 1,010,995 +1.45(+0.73%)
Jan 08, 2021 197.21 206.57 187.08 198.55 1,666,100 +3.60(+1.85%)
Jan 07, 2021 205.50 212.00 175.00 194.95 3,203,939 -9.12(-4.47%)
Jan 06, 2021 195.95 205.83 195.02 204.07 888,774 +4.21(+2.11%)
Jan 05, 2021 188.05 200.40 185.50 199.86 832,530 +9.58(+5.03%)
Jan 04, 2021 181.88 190.63 177.38 190.28 690,100 +10.63(+5.92%)
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%)
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.