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

Quidelortho Corp (NQ: QDEL )

42.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2004 5.100 5.230 5.020 5.080 103,600 -0.06(-1.17%)
Dec 30, 2004 5.040 5.230 5.040 5.140 113,700 -0.05(-0.96%)
Dec 29, 2004 5.100 5.280 5.020 5.190 123,600 +0.00(+0.00%)
Dec 28, 2004 4.760 5.200 4.760 5.190 165,100 +0.36(+7.45%)
Dec 27, 2004 4.750 5.000 4.750 4.830 155,800 -0.06(-1.23%)
Dec 23, 2004 4.900 5.090 4.780 4.890 261,400 -0.13(-2.59%)
Dec 22, 2004 5.000 5.100 4.950 5.020 157,000 -0.09(-1.76%)
Dec 21, 2004 5.010 5.200 4.880 5.110 88,400 +0.05(+0.99%)
Dec 20, 2004 5.030 5.230 4.800 5.060 446,000 -0.02(-0.39%)
Dec 17, 2004 5.250 5.260 5.000 5.080 278,700 -0.25(-4.69%)
Dec 16, 2004 5.400 5.480 5.330 5.330 159,600 -0.22(-3.96%)
Dec 15, 2004 5.500 5.650 5.490 5.550 137,300 +0.01(+0.18%)
Dec 14, 2004 5.620 5.620 5.400 5.540 111,300 -0.05(-0.89%)
Dec 13, 2004 5.570 5.590 5.441 5.590 114,900 +0.15(+2.76%)
Dec 10, 2004 5.420 5.570 5.400 5.440 206,200 -0.08(-1.45%)
Dec 09, 2004 5.570 5.570 5.400 5.520 243,800 -0.02(-0.36%)
Dec 08, 2004 5.580 6.270 5.540 5.540 356,200 -0.04(-0.72%)
Dec 07, 2004 5.810 5.920 5.510 5.580 320,600 -0.22(-3.79%)
Dec 06, 2004 5.870 5.920 5.800 5.800 357,100 -0.14(-2.36%)
Dec 03, 2004 6.160 6.250 5.940 5.940 327,600 -0.28(-4.50%)
Dec 02, 2004 6.120 6.410 6.090 6.220 258,300 -0.05(-0.80%)
Dec 01, 2004 6.470 6.630 6.140 6.270 211,200 -0.18(-2.79%)
Nov 30, 2004 6.300 6.450 6.130 6.450 208,800 +0.16(+2.54%)
Nov 29, 2004 6.200 6.300 6.000 6.290 160,000 +0.17(+2.78%)
Nov 26, 2004 6.170 6.180 6.070 6.120 77,000 -0.02(-0.33%)
Nov 24, 2004 6.100 6.220 6.060 6.140 141,700 -0.10(-1.60%)
Nov 23, 2004 6.320 6.450 5.980 6.240 412,900 -0.23(-3.55%)
Nov 22, 2004 6.250 6.490 5.500 6.470 1,641,000 -0.01(-0.15%)
Nov 19, 2004 6.310 6.500 6.220 6.480 204,300 +0.18(+2.84%)
Nov 18, 2004 6.260 6.500 6.250 6.301 1,341,500 -0.05(-0.77%)
Nov 17, 2004 6.660 6.700 6.260 6.350 441,500 -0.15(-2.31%)
Nov 16, 2004 6.630 6.850 6.500 6.500 233,100 -0.19(-2.84%)
Nov 15, 2004 6.670 6.900 6.640 6.690 170,600 +0.01(+0.15%)
Nov 12, 2004 6.910 6.940 6.600 6.680 234,000 -0.23(-3.33%)
Nov 11, 2004 6.610 6.952 6.610 6.910 369,400 +0.29(+4.38%)
Nov 10, 2004 6.650 6.900 6.550 6.620 509,500 +0.12(+1.85%)
Nov 09, 2004 5.950 6.650 5.800 6.500 996,500 +0.65(+11.11%)
Nov 08, 2004 5.650 5.910 5.650 5.850 157,700 +0.09(+1.56%)
Nov 05, 2004 5.650 5.800 5.500 5.760 119,400 +0.11(+1.95%)
Nov 04, 2004 5.600 5.650 5.490 5.650 121,300 +0.05(+0.89%)
Nov 03, 2004 5.610 5.700 5.450 5.600 102,600 +0.06(+1.08%)
Nov 02, 2004 5.500 5.620 5.400 5.540 166,300 +0.04(+0.73%)
Nov 01, 2004 5.570 5.720 5.450 5.500 276,900 -0.14(-2.48%)
Oct 29, 2004 5.580 5.750 5.400 5.640 318,400 -0.10(-1.74%)
Oct 28, 2004 5.270 5.790 4.650 5.740 1,107,500 +0.28(+5.13%)
Oct 27, 2004 5.520 5.700 5.080 5.460 416,900 -0.16(-2.85%)
Oct 26, 2004 5.700 5.900 5.490 5.620 349,100 -0.13(-2.26%)
Oct 25, 2004 5.450 5.750 5.350 5.750 310,300 +0.15(+2.68%)
Oct 22, 2004 5.500 5.700 5.410 5.600 400,200 +0.14(+2.56%)
Oct 21, 2004 5.450 5.580 5.375 5.460 212,400 +0.08(+1.49%)
Oct 20, 2004 5.150 5.430 5.080 5.380 190,000 +0.20(+3.86%)
Oct 19, 2004 5.480 5.770 5.140 5.180 474,400 -0.27(-4.95%)
Oct 18, 2004 4.900 5.500 4.770 5.450 711,000 +0.61(+12.60%)
Oct 15, 2004 4.770 4.980 4.661 4.840 176,100 +0.13(+2.76%)
Oct 14, 2004 4.840 5.200 4.710 4.710 161,500 -0.19(-3.88%)
Oct 13, 2004 5.190 5.300 4.850 4.900 245,400 -0.19(-3.73%)
Oct 12, 2004 5.400 5.450 5.010 5.090 180,400 -0.28(-5.21%)
Oct 11, 2004 5.490 5.500 5.300 5.370 132,300 -0.01(-0.19%)
Oct 08, 2004 5.670 5.770 5.280 5.380 386,900 -0.19(-3.41%)
Oct 07, 2004 5.710 5.900 5.550 5.570 710,100 -0.03(-0.54%)
Oct 06, 2004 5.640 5.990 5.400 5.600 2,005,200 +0.10(+1.82%)
Oct 05, 2004 4.510 6.040 4.410 5.500 2,844,300 +0.83(+17.77%)
Oct 04, 2004 4.900 4.950 4.370 4.670 168,900 -0.09(-1.89%)
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.