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

Quidelortho Corp (NQ: QDEL )

39.77 +0.41 (+1.04%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 30, 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, 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%)
Nov 03, 2003 8.940 9.000 8.330 8.350 172,872 -0.75(-8.24%)
Oct 31, 2003 8.500 9.100 8.500 9.100 129,414 +0.63(+7.44%)
Oct 30, 2003 8.940 9.000 8.230 8.470 126,276 -0.47(-5.26%)
Oct 29, 2003 9.000 9.000 8.640 8.940 78,132 -0.01(-0.11%)
Oct 28, 2003 8.570 8.980 8.370 8.950 103,906 +0.03(+0.34%)
Oct 27, 2003 8.720 8.960 8.720 8.920 70,200 +0.18(+2.06%)
Oct 24, 2003 8.940 9.050 8.550 8.740 96,000 -0.20(-2.24%)
Oct 23, 2003 8.600 9.100 8.600 8.940 106,800 +0.26(+3.00%)
Oct 22, 2003 9.080 9.100 8.600 8.680 181,800 -0.41(-4.50%)
Oct 21, 2003 8.900 9.100 8.900 9.089 81,184 +0.15(+1.67%)
Oct 20, 2003 8.750 9.150 8.750 8.940 52,116 +0.25(+2.88%)
Oct 17, 2003 9.000 9.050 8.690 8.690 65,977 -0.42(-4.61%)
Oct 16, 2003 8.940 9.110 8.850 9.110 113,096 +0.17(+1.90%)
Oct 15, 2003 9.220 9.250 8.940 8.940 137,612 -0.19(-2.08%)
Oct 14, 2003 8.780 9.250 8.780 9.130 248,934 +0.13(+1.44%)
Oct 13, 2003 8.800 9.050 8.700 9.000 110,468 +0.18(+2.04%)
Oct 10, 2003 9.000 9.050 8.750 8.820 130,398 -0.18(-2.00%)
Oct 09, 2003 8.850 9.090 8.800 9.000 267,973 +0.06(+0.67%)
Oct 08, 2003 8.620 8.940 8.160 8.940 214,499 +0.36(+4.20%)
Oct 07, 2003 8.060 8.750 7.960 8.580 368,360 +0.43(+5.28%)
Oct 06, 2003 8.060 8.230 8.060 8.150 171,000 +0.00(+0.00%)
Oct 03, 2003 8.160 8.280 7.800 8.150 543,490 +0.13(+1.63%)
Oct 02, 2003 7.340 8.100 7.200 8.019 629,864 +0.71(+9.70%)
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.