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

Quidelortho Corp (NQ: QDEL )

40.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2021 107.00 108.88 104.66 104.79 1,003,900 -2.89(-2.68%)
Apr 29, 2021 111.38 111.40 107.02 107.68 982,181 -3.32(-2.99%)
Apr 28, 2021 115.00 115.00 110.94 111.00 692,985 -4.02(-3.50%)
Apr 27, 2021 120.64 122.46 114.94 115.02 805,426 -5.31(-4.41%)
Apr 26, 2021 115.41 123.24 114.85 120.33 1,268,387 +4.32(+3.72%)
Apr 23, 2021 105.93 116.15 105.93 116.01 3,500,200 -6.21(-5.08%)
Apr 22, 2021 119.95 124.83 119.55 122.22 760,799 +3.21(+2.70%)
Apr 21, 2021 118.72 120.92 115.83 119.01 558,798 -0.50(-0.42%)
Apr 20, 2021 122.30 122.82 117.75 119.51 530,479 -2.81(-2.30%)
Apr 19, 2021 128.00 128.46 120.41 122.32 804,258 -6.51(-5.05%)
Apr 16, 2021 126.21 129.32 123.70 128.83 560,700 +2.85(+2.26%)
Apr 15, 2021 130.11 131.20 124.32 125.98 994,434 -3.26(-2.52%)
Apr 14, 2021 128.38 131.21 128.07 129.24 524,418 -0.36(-0.28%)
Apr 13, 2021 128.26 132.26 125.39 129.60 663,402 +2.30(+1.81%)
Apr 12, 2021 123.67 128.35 122.34 127.30 582,326 +4.10(+3.33%)
Apr 09, 2021 128.25 128.51 121.50 123.20 792,300 -5.13(-4.00%)
Apr 08, 2021 130.80 133.48 128.33 128.33 656,452 -1.91(-1.47%)
Apr 07, 2021 130.09 131.78 128.12 130.24 468,664 +0.03(+0.02%)
Apr 06, 2021 132.82 133.52 128.80 130.21 629,199 -2.00(-1.51%)
Apr 05, 2021 134.57 136.69 131.00 132.21 962,803 +1.90(+1.46%)
Apr 01, 2021 132.63 139.42 129.15 130.31 1,006,100 +2.38(+1.86%)
Mar 31, 2021 127.70 130.58 125.48 127.93 608,841 +1.54(+1.22%)
Mar 30, 2021 121.96 126.90 119.44 126.39 651,316 +3.20(+2.60%)
Mar 29, 2021 125.31 126.00 121.57 123.19 787,327 -3.11(-2.46%)
Mar 26, 2021 126.92 127.20 121.35 126.30 786,800 +0.17(+0.13%)
Mar 25, 2021 126.10 127.00 122.75 126.13 1,136,251 -2.66(-2.07%)
Mar 24, 2021 137.10 137.10 128.63 128.79 676,837 -8.07(-5.90%)
Mar 23, 2021 140.16 140.42 136.17 136.86 565,504 -3.02(-2.16%)
Mar 22, 2021 137.00 141.25 135.41 139.88 609,017 +2.75(+2.01%)
Mar 19, 2021 137.97 139.40 134.75 137.13 1,071,600 +2.45(+1.82%)
Mar 18, 2021 140.44 141.85 133.93 134.68 736,261 -8.12(-5.69%)
Mar 17, 2021 136.99 144.26 134.10 142.80 831,578 +3.90(+2.81%)
Mar 16, 2021 142.39 143.57 136.83 138.90 881,067 -2.16(-1.53%)
Mar 15, 2021 137.74 144.00 136.91 141.06 647,244 +4.87(+3.58%)
Mar 12, 2021 132.08 136.80 127.62 136.19 912,700 +1.86(+1.38%)
Mar 11, 2021 134.07 136.88 130.48 134.33 1,604,190 +4.32(+3.32%)
Mar 10, 2021 159.10 161.21 127.20 130.01 3,296,068 -25.87(-16.60%)
Mar 09, 2021 157.00 162.60 154.38 155.88 777,338 +3.40(+2.23%)
Mar 08, 2021 152.10 156.00 147.78 152.48 816,373 +1.18(+0.78%)
Mar 05, 2021 148.60 152.76 138.29 151.30 874,600 +3.31(+2.24%)
Mar 04, 2021 150.55 151.34 140.63 147.99 1,122,157 -3.61(-2.38%)
Mar 03, 2021 162.37 162.37 149.50 151.60 1,036,085 -9.69(-6.01%)
Mar 02, 2021 168.17 170.00 161.00 161.29 916,755 -5.55(-3.33%)
Mar 01, 2021 170.15 173.50 165.40 166.84 811,914 +2.58(+1.57%)
Feb 26, 2021 167.50 170.48 162.83 164.26 825,400 -1.89(-1.14%)
Feb 25, 2021 172.28 175.50 164.50 166.15 838,037 -5.98(-3.47%)
Feb 24, 2021 169.43 176.68 166.05 172.13 930,814 +4.71(+2.81%)
Feb 23, 2021 162.50 171.76 157.77 167.42 1,433,035 +3.87(+2.37%)
Feb 22, 2021 180.30 184.00 163.01 163.55 2,065,894 -19.04(-10.43%)
Feb 19, 2021 193.07 193.07 181.50 182.59 2,510,000 -27.51(-13.09%)
Feb 18, 2021 217.21 218.40 208.19 210.10 782,525 -7.69(-3.53%)
Feb 17, 2021 217.32 224.36 212.65 217.79 389,989 -4.15(-1.87%)
Feb 16, 2021 232.00 232.00 217.70 221.94 618,640 -6.03(-2.65%)
Feb 12, 2021 231.12 232.22 225.67 227.97 466,900 -1.47(-0.64%)
Feb 11, 2021 240.00 240.42 227.40 229.44 449,446 -7.81(-3.29%)
Feb 10, 2021 237.40 242.50 229.20 237.25 403,295 +0.87(+0.37%)
Feb 09, 2021 233.00 241.29 232.19 236.38 456,751 +3.50(+1.50%)
Feb 08, 2021 239.27 254.82 225.27 232.88 1,305,933 -4.12(-1.74%)
Feb 05, 2021 230.57 238.09 225.21 237.00 444,700 +8.32(+3.64%)
Feb 04, 2021 235.55 235.55 222.46 228.68 672,793 -8.17(-3.45%)
Feb 03, 2021 236.00 238.19 230.84 236.85 373,514 +3.02(+1.29%)
Feb 02, 2021 254.90 255.40 233.76 233.83 754,537 -20.17(-7.94%)
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.