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, 2015 24.31 24.72 23.52 23.54 171,429 -0.93(-3.80%)
Jan 29, 2015 24.29 24.48 23.94 24.47 226,045 +0.11(+0.45%)
Jan 28, 2015 25.10 25.10 24.17 24.36 183,174 -0.60(-2.40%)
Jan 27, 2015 24.47 25.50 24.15 24.96 295,065 +0.27(+1.09%)
Jan 26, 2015 24.24 24.82 23.95 24.69 215,088 +0.37(+1.52%)
Jan 23, 2015 24.30 24.81 24.01 24.32 462,300 +0.02(+0.08%)
Jan 22, 2015 24.04 24.45 23.49 24.30 251,317 +0.48(+2.02%)
Jan 21, 2015 24.12 24.16 23.43 23.82 253,257 -0.43(-1.77%)
Jan 20, 2015 24.61 25.16 24.09 24.25 245,347 -0.43(-1.74%)
Jan 16, 2015 24.86 24.98 24.51 24.68 344,252 -0.16(-0.64%)
Jan 15, 2015 26.10 26.27 24.70 24.84 330,983 -1.34(-5.12%)
Jan 14, 2015 26.16 26.55 25.84 26.18 616,815 -0.30(-1.13%)
Jan 13, 2015 27.22 27.31 26.19 26.48 513,724 -0.49(-1.82%)
Jan 12, 2015 28.22 28.52 26.48 26.97 660,181 -1.08(-3.85%)
Jan 09, 2015 28.24 28.64 27.68 28.05 618,824 -0.16(-0.57%)
Jan 08, 2015 28.98 29.38 28.15 28.21 507,333 -0.39(-1.36%)
Jan 07, 2015 28.35 28.92 28.33 28.60 364,544 +0.57(+2.03%)
Jan 06, 2015 27.78 28.65 27.77 28.03 326,333 -0.07(-0.25%)
Jan 05, 2015 27.90 28.96 27.42 28.10 421,117 +0.10(+0.36%)
Jan 02, 2015 29.16 29.16 27.26 28.00 503,801 -0.92(-3.18%)
Dec 31, 2014 28.52 28.92 28.92 28.92 537,500 +0.52(+1.83%)
Dec 30, 2014 27.94 28.52 27.46 28.40 194,201 +0.32(+1.14%)
Dec 29, 2014 27.83 28.21 27.54 28.08 158,545 +0.30(+1.08%)
Dec 26, 2014 27.89 28.07 27.13 27.78 144,233 -0.08(-0.29%)
Dec 24, 2014 28.02 27.86 27.86 27.86 85,100 -0.17(-0.61%)
Dec 23, 2014 28.67 28.71 27.92 28.03 203,622 -0.49(-1.72%)
Dec 22, 2014 27.80 28.57 27.43 28.52 293,280 +0.89(+3.22%)
Dec 19, 2014 27.44 28.39 26.99 27.63 765,029 +0.14(+0.51%)
Dec 18, 2014 28.06 28.08 26.89 27.49 611,922 +0.91(+3.42%)
Dec 17, 2014 25.33 26.66 25.15 26.58 293,314 +1.25(+4.93%)
Dec 16, 2014 25.10 25.76 25.10 25.33 373,520 +0.22(+0.88%)
Dec 15, 2014 25.56 25.79 25.10 25.11 450,751 -0.30(-1.18%)
Dec 12, 2014 25.06 25.69 24.88 25.41 349,276 +0.00(+0.00%)
Dec 11, 2014 25.22 25.53 24.98 25.41 220,004 +0.38(+1.52%)
Dec 10, 2014 25.33 25.74 24.94 25.03 254,751 -0.47(-1.84%)
Dec 09, 2014 24.38 25.79 24.19 25.50 558,256 +0.83(+3.36%)
Dec 08, 2014 25.00 25.19 24.02 24.67 630,914 -0.28(-1.12%)
Dec 05, 2014 24.09 25.44 24.03 24.95 1,067,141 +0.94(+3.92%)
Dec 04, 2014 23.73 24.12 23.57 24.01 943,930 +0.22(+0.92%)
Dec 03, 2014 23.49 23.91 23.31 23.79 2,142,257 +0.04(+0.17%)
Dec 02, 2014 25.82 25.89 23.56 23.75 1,924,149 -3.64(-13.29%)
Dec 01, 2014 27.71 28.03 27.39 27.39 138,761 -0.47(-1.69%)
Nov 28, 2014 27.91 28.11 27.64 27.86 129,320 -0.06(-0.21%)
Nov 26, 2014 28.06 27.92 27.92 27.92 174,000 -0.04(-0.14%)
Nov 25, 2014 27.95 28.39 27.79 27.96 195,444 +0.11(+0.39%)
Nov 24, 2014 27.83 28.28 27.61 27.85 135,983 +0.02(+0.07%)
Nov 21, 2014 27.93 28.58 27.07 27.83 289,245 +0.35(+1.27%)
Nov 20, 2014 27.38 27.86 26.92 27.48 125,847 +0.01(+0.04%)
Nov 19, 2014 28.16 28.19 27.40 27.47 148,505 -0.63(-2.24%)
Nov 18, 2014 28.08 28.45 28.06 28.10 66,085 +0.19(+0.68%)
Nov 17, 2014 27.83 28.23 27.75 27.91 63,989 +0.09(+0.32%)
Nov 14, 2014 28.35 28.38 27.81 27.82 67,936 -0.52(-1.83%)
Nov 13, 2014 28.48 28.62 28.03 28.34 81,827 -0.05(-0.18%)
Nov 12, 2014 28.22 28.56 28.06 28.39 124,916 +0.05(+0.18%)
Nov 11, 2014 28.09 28.55 27.93 28.34 148,557 +0.32(+1.14%)
Nov 10, 2014 28.30 28.30 27.67 28.02 138,053 +0.15(+0.54%)
Nov 07, 2014 28.70 28.70 27.73 27.87 81,710 -0.80(-2.81%)
Nov 06, 2014 28.40 28.78 28.04 28.68 108,310 +0.39(+1.36%)
Nov 05, 2014 27.85 28.55 27.69 28.29 118,674 +0.57(+2.06%)
Nov 04, 2014 28.04 28.37 27.69 27.72 107,923 -0.49(-1.74%)
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.