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 (%)
Jan 31, 2006 9.720 10.00 9.660 9.990 316,541 +0.32(+3.31%)
Jan 30, 2006 9.620 9.850 9.600 9.670 325,620 +0.01(+0.10%)
Jan 27, 2006 9.620 9.810 9.590 9.660 506,398 +0.04(+0.42%)
Jan 26, 2006 9.860 9.970 9.580 9.620 587,087 -0.23(-2.34%)
Jan 25, 2006 9.950 9.970 9.780 9.850 313,772 +0.01(+0.10%)
Jan 24, 2006 10.00 10.15 9.740 9.840 360,697 -0.10(-1.01%)
Jan 23, 2006 10.16 10.18 9.870 9.940 604,954 -0.18(-1.78%)
Jan 20, 2006 10.01 10.54 9.910 10.12 1,295,561 +0.08(+0.80%)
Jan 19, 2006 9.660 10.18 9.590 10.04 507,194 +0.45(+4.69%)
Jan 18, 2006 9.530 9.840 9.350 9.590 682,341 -0.17(-1.74%)
Jan 17, 2006 10.19 10.19 9.570 9.760 957,272 -0.44(-4.31%)
Jan 13, 2006 10.60 10.62 10.19 10.20 534,846 -0.41(-3.86%)
Jan 12, 2006 10.88 10.95 10.50 10.61 380,500 -0.09(-0.84%)
Jan 11, 2006 10.91 11.03 10.51 10.70 493,418 -0.08(-0.74%)
Jan 10, 2006 11.08 11.45 10.78 10.78 1,089,440 -0.33(-2.98%)
Jan 09, 2006 11.07 11.30 10.88 11.11 1,231,565 +0.38(+3.55%)
Jan 06, 2006 11.00 11.19 10.61 10.73 1,380,713 -0.37(-3.33%)
Jan 05, 2006 10.19 11.43 10.05 11.10 2,508,636 +1.08(+10.78%)
Jan 04, 2006 10.31 10.50 9.900 10.02 1,860,800 -0.38(-3.65%)
Jan 03, 2006 10.88 10.88 10.21 10.40 1,148,559 -0.36(-3.35%)
Dec 30, 2005 11.54 11.63 10.67 10.76 3,800,226 -1.00(-8.50%)
Dec 29, 2005 11.67 12.46 11.43 11.76 16,461,299 +2.29(+24.18%)
Dec 28, 2005 9.910 9.910 8.900 9.470 938,400 -0.27(-2.77%)
Dec 27, 2005 9.980 10.00 9.670 9.740 330,300 -0.13(-1.32%)
Dec 23, 2005 9.990 10.04 9.640 9.870 408,802 -0.13(-1.30%)
Dec 22, 2005 10.35 10.50 9.960 10.00 476,285 -0.33(-3.19%)
Dec 21, 2005 10.06 10.64 10.00 10.33 716,598 +0.22(+2.18%)
Dec 20, 2005 9.880 10.50 9.840 10.11 750,384 +0.12(+1.20%)
Dec 19, 2005 10.18 10.34 9.640 9.990 897,120 -0.15(-1.48%)
Dec 16, 2005 10.40 10.50 10.00 10.14 1,331,293 +0.05(+0.50%)
Dec 15, 2005 11.07 11.25 9.930 10.09 1,824,270 -1.01(-9.10%)
Dec 14, 2005 11.84 11.95 10.80 11.10 1,276,177 -0.82(-6.88%)
Dec 13, 2005 11.93 12.27 11.60 11.92 1,271,645 -0.22(-1.81%)
Dec 12, 2005 12.80 12.83 12.08 12.14 983,930 -0.66(-5.16%)
Dec 09, 2005 13.07 13.49 12.60 12.80 664,479 -0.29(-2.22%)
Dec 08, 2005 13.09 13.35 12.60 13.09 774,917 -0.08(-0.61%)
Dec 07, 2005 13.29 13.60 12.66 13.17 916,161 -0.25(-1.86%)
Dec 06, 2005 14.13 14.13 13.26 13.42 1,104,610 -0.65(-4.62%)
Dec 05, 2005 14.43 14.45 14.00 14.07 532,049 -0.38(-2.63%)
Dec 02, 2005 14.05 14.61 13.95 14.45 714,105 +0.45(+3.21%)
Dec 01, 2005 13.80 14.20 13.80 14.00 506,790 +0.04(+0.29%)
Nov 30, 2005 14.34 14.59 13.84 13.96 921,279 -0.23(-1.62%)
Nov 29, 2005 14.45 14.79 14.04 14.19 851,511 -0.26(-1.80%)
Nov 28, 2005 15.93 15.95 13.30 14.45 2,653,899 -1.06(-6.83%)
Nov 25, 2005 14.87 15.75 14.74 15.51 601,919 +0.71(+4.80%)
Nov 23, 2005 14.95 14.96 14.50 14.80 761,180 -0.10(-0.67%)
Nov 22, 2005 14.48 14.95 14.13 14.90 1,136,796 +0.44(+3.04%)
Nov 21, 2005 13.60 14.61 13.50 14.46 1,353,765 +0.89(+6.56%)
Nov 18, 2005 13.05 13.70 13.05 13.57 550,682 +0.54(+4.14%)
Nov 17, 2005 13.25 13.40 13.00 13.03 596,017 -0.07(-0.53%)
Nov 16, 2005 13.07 13.42 13.00 13.10 324,210 +0.17(+1.31%)
Nov 15, 2005 13.67 13.67 12.80 12.93 596,047 -0.63(-4.65%)
Nov 14, 2005 13.19 13.69 13.15 13.56 620,141 +0.30(+2.26%)
Nov 11, 2005 13.46 13.46 12.51 13.26 530,787 +0.14(+1.07%)
Nov 10, 2005 13.84 13.84 13.02 13.12 756,181 -0.58(-4.23%)
Nov 09, 2005 13.02 13.82 12.82 13.70 1,030,742 +0.85(+6.61%)
Nov 08, 2005 13.66 13.74 12.68 12.85 1,667,483 -0.80(-5.86%)
Nov 07, 2005 12.90 14.07 12.86 13.65 5,720,184 +1.74(+14.61%)
Nov 04, 2005 12.09 12.37 11.73 11.91 587,778 -0.10(-0.83%)
Nov 03, 2005 11.90 12.26 11.79 12.01 350,671 +0.23(+1.95%)
Nov 02, 2005 11.66 11.89 11.55 11.78 160,860 +0.24(+2.08%)
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.