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 30, 2004 12.43 12.43 11.81 12.12 277,600 -0.25(-2.02%)
Jan 29, 2004 12.21 12.51 11.05 12.37 821,400 -0.05(-0.40%)
Jan 28, 2004 13.11 13.30 12.28 12.42 238,100 -0.79(-5.98%)
Jan 27, 2004 13.02 13.35 13.00 13.21 248,200 -0.12(-0.90%)
Jan 26, 2004 13.15 13.49 12.95 13.33 284,800 +0.34(+2.62%)
Jan 23, 2004 12.95 13.12 12.62 12.99 331,500 +0.23(+1.80%)
Jan 22, 2004 12.80 12.98 12.33 12.76 552,100 +0.17(+1.35%)
Jan 21, 2004 12.64 12.87 12.11 12.59 515,900 +0.04(+0.32%)
Jan 20, 2004 12.00 12.56 11.89 12.55 771,400 +0.68(+5.68%)
Jan 16, 2004 11.06 12.70 10.98 11.88 931,200 +0.78(+6.98%)
Jan 15, 2004 10.75 11.20 10.70 11.10 246,322 +0.10(+0.91%)
Jan 14, 2004 11.02 11.15 10.85 11.00 191,871 -0.18(-1.61%)
Jan 13, 2004 11.17 11.27 10.93 11.18 320,233 +0.02(+0.18%)
Jan 12, 2004 11.30 11.53 10.90 11.16 265,055 +0.08(+0.72%)
Jan 09, 2004 10.67 11.20 10.55 11.08 666,462 +0.60(+5.73%)
Jan 08, 2004 11.40 11.47 10.33 10.48 637,029 -0.94(-8.23%)
Jan 07, 2004 11.31 11.62 11.22 11.42 214,601 -0.16(-1.38%)
Jan 06, 2004 11.30 11.69 11.03 11.58 372,300 +0.51(+4.61%)
Jan 05, 2004 12.32 12.50 11.00 11.07 1,198,200 -1.03(-8.51%)
Jan 02, 2004 12.35 12.47 11.20 12.10 2,788,200 +1.33(+12.35%)
Dec 31, 2003 10.96 11.20 10.60 10.77 318,200 -0.33(-2.97%)
Dec 30, 2003 11.24 11.24 10.97 11.10 331,930 -0.17(-1.51%)
Dec 29, 2003 11.68 11.81 11.25 11.27 489,617 +0.30(+2.73%)
Dec 26, 2003 11.03 11.08 10.86 10.97 166,898 +0.18(+1.67%)
Dec 24, 2003 10.76 10.90 10.75 10.79 152,993 -0.06(-0.55%)
Dec 23, 2003 11.15 11.23 10.65 10.85 1,465,212 +0.51(+4.93%)
Dec 22, 2003 10.00 10.74 9.710 10.34 485,790 +0.44(+4.43%)
Dec 19, 2003 9.690 9.990 9.600 9.901 289,181 +0.15(+1.55%)
Dec 18, 2003 9.300 9.750 9.270 9.750 129,682 +0.20(+2.09%)
Dec 17, 2003 9.190 9.550 9.120 9.550 160,332 +0.35(+3.80%)
Dec 16, 2003 9.420 9.540 8.800 9.200 220,899 -0.32(-3.36%)
Dec 15, 2003 9.740 9.830 9.410 9.520 200,099 -0.03(-0.31%)
Dec 12, 2003 9.550 9.700 9.420 9.550 296,092 +0.00(+0.00%)
Dec 11, 2003 9.320 9.730 9.160 9.550 368,300 +0.48(+5.29%)
Dec 10, 2003 9.530 9.530 8.850 9.070 377,425 -0.44(-4.63%)
Dec 09, 2003 9.110 9.720 8.933 9.510 516,765 +0.41(+4.51%)
Dec 08, 2003 9.100 9.140 8.750 9.100 534,275 -0.16(-1.73%)
Dec 05, 2003 8.750 9.360 8.760 9.260 1,943,827 +0.51(+5.83%)
Dec 04, 2003 8.700 8.950 8.684 8.750 159,957 -0.08(-0.87%)
Dec 03, 2003 8.620 8.940 8.620 8.827 213,380 +0.19(+2.16%)
Dec 02, 2003 8.150 8.800 8.150 8.640 171,650 +0.15(+1.77%)
Dec 01, 2003 8.500 8.650 8.160 8.490 112,080 -0.10(-1.16%)
Nov 28, 2003 8.500 8.600 8.200 8.590 60,163 +0.13(+1.54%)
Nov 26, 2003 8.380 8.600 8.150 8.460 82,396 +0.19(+2.30%)
Nov 25, 2003 8.250 8.550 8.100 8.270 191,304 -0.03(-0.36%)
Nov 24, 2003 8.170 8.330 8.010 8.300 270,985 +0.46(+5.81%)
Nov 21, 2003 8.060 8.000 7.670 7.844 227,351 -0.22(-2.68%)
Nov 20, 2003 8.530 8.530 7.940 8.060 216,837 -0.39(-4.62%)
Nov 19, 2003 8.500 8.650 8.200 8.450 381,321 +0.05(+0.60%)
Nov 18, 2003 7.810 8.660 7.810 8.400 771,875 +0.70(+9.09%)
Nov 17, 2003 7.720 7.950 7.490 7.700 146,967 -0.05(-0.65%)
Nov 14, 2003 8.040 8.080 7.750 7.750 81,928 -0.25(-3.12%)
Nov 13, 2003 8.020 8.040 7.500 8.000 188,226 +0.10(+1.27%)
Nov 12, 2003 7.100 7.900 7.100 7.900 210,813 +0.65(+8.97%)
Nov 11, 2003 7.260 7.390 7.100 7.250 83,447 -0.09(-1.23%)
Nov 10, 2003 7.360 7.500 7.220 7.340 140,337 -0.07(-0.94%)
Nov 07, 2003 7.520 7.704 7.010 7.410 229,071 -0.32(-4.14%)
Nov 06, 2003 7.710 8.000 7.600 7.730 125,293 -0.02(-0.26%)
Nov 05, 2003 7.800 8.030 7.520 7.750 194,913 -0.09(-1.15%)
Nov 04, 2003 8.150 8.450 7.600 7.840 273,149 -0.51(-6.11%)
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.