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

Historical Prices

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.