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

Quidelortho Corp (NQ: QDEL )

39.62 +0.27 (+0.67%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
May 30, 2003 5.910 6.400 5.750 6.250 111,000 +0.35(+5.93%)
May 29, 2003 5.800 5.950 5.500 5.900 88,400 +0.16(+2.79%)
May 28, 2003 5.780 5.880 5.200 5.740 113,700 -0.05(-0.86%)
May 27, 2003 5.270 5.790 5.270 5.790 63,600 +0.32(+5.85%)
May 23, 2003 5.340 5.580 5.200 5.470 54,800 +0.09(+1.67%)
May 22, 2003 5.430 5.460 5.180 5.380 19,900 -0.07(-1.28%)
May 21, 2003 5.340 5.550 5.100 5.450 50,200 +0.11(+2.06%)
May 20, 2003 5.550 5.550 5.050 5.340 135,700 -0.18(-3.26%)
May 19, 2003 5.800 5.810 5.400 5.520 51,100 -0.19(-3.33%)
May 16, 2003 5.610 6.000 5.500 5.710 160,800 -0.20(-3.38%)
May 15, 2003 5.710 5.970 5.710 5.910 59,700 +0.19(+3.32%)
May 14, 2003 5.910 6.000 5.720 5.720 49,100 -0.23(-3.87%)
May 13, 2003 5.790 6.100 5.790 5.950 138,700 -0.02(-0.34%)
May 12, 2003 6.250 6.250 5.700 5.970 260,800 -0.04(-0.67%)
May 09, 2003 5.750 6.010 5.520 6.010 155,500 +0.27(+4.70%)
May 08, 2003 5.440 5.750 5.290 5.740 58,000 -0.16(-2.71%)
May 07, 2003 5.850 5.970 4.890 5.900 181,000 +0.25(+4.42%)
May 06, 2003 6.100 6.210 5.600 5.650 149,000 -0.40(-6.60%)
May 05, 2003 5.900 6.210 5.710 6.049 331,100 +0.13(+2.18%)
May 02, 2003 5.250 5.920 5.170 5.920 150,700 +0.72(+13.85%)
May 01, 2003 5.000 5.250 4.980 5.200 91,800 +0.13(+2.56%)
Apr 30, 2003 4.840 5.150 4.610 5.070 281,000 +0.46(+9.98%)
Apr 29, 2003 4.650 4.890 4.200 4.610 125,400 +0.01(+0.22%)
Apr 28, 2003 4.750 4.800 4.510 4.600 87,800 -0.05(-1.08%)
Apr 25, 2003 4.800 4.950 4.550 4.650 37,100 -0.15(-3.12%)
Apr 24, 2003 4.480 5.000 4.450 4.800 136,400 +0.37(+8.35%)
Apr 23, 2003 4.100 4.490 3.920 4.430 83,800 +0.37(+9.11%)
Apr 22, 2003 4.330 4.350 3.900 4.060 42,000 +0.06(+1.50%)
Apr 21, 2003 4.040 4.050 3.870 4.000 20,400 -0.05(-1.23%)
Apr 17, 2003 4.210 4.250 3.910 4.050 17,100 +0.18(+4.65%)
Apr 16, 2003 4.000 4.000 3.830 3.870 60,200 -0.04(-1.02%)
Apr 15, 2003 3.920 4.040 3.820 3.910 18,700 -0.08(-2.01%)
Apr 14, 2003 3.860 4.250 3.840 3.990 30,800 +0.13(+3.37%)
Apr 11, 2003 3.800 3.900 3.650 3.860 57,200 +0.06(+1.58%)
Apr 10, 2003 3.770 3.950 3.760 3.800 12,700 -0.02(-0.52%)
Apr 09, 2003 4.100 4.100 3.760 3.820 36,300 +0.04(+1.06%)
Apr 08, 2003 3.890 3.970 3.760 3.780 15,300 -0.16(-4.06%)
Apr 07, 2003 3.770 4.050 3.700 3.940 26,900 +0.19(+5.07%)
Apr 04, 2003 4.100 4.100 3.720 3.750 33,600 -0.31(-7.64%)
Apr 03, 2003 4.000 4.100 3.650 4.060 62,400 +0.03(+0.74%)
Apr 02, 2003 3.830 4.600 3.500 4.030 170,300 +0.28(+7.47%)
Apr 01, 2003 3.200 3.750 3.190 3.750 42,600 +0.44(+13.29%)
Mar 31, 2003 3.300 3.580 3.210 3.310 66,400 +0.00(+0.00%)
Mar 28, 2003 3.340 3.350 3.300 3.310 46,300 -0.02(-0.60%)
Mar 27, 2003 3.270 3.330 3.210 3.330 15,200 +0.04(+1.22%)
Mar 26, 2003 3.350 3.610 3.250 3.290 57,082 -0.22(-6.27%)
Mar 25, 2003 3.600 3.600 3.400 3.510 38,500 -0.09(-2.50%)
Mar 24, 2003 3.500 3.640 3.360 3.600 53,200 -0.01(-0.28%)
Mar 21, 2003 3.385 3.640 3.385 3.610 66,400 -0.08(-2.17%)
Mar 20, 2003 3.370 3.890 3.370 3.690 45,500 +0.05(+1.37%)
Mar 19, 2003 3.640 3.650 3.340 3.640 68,700 +0.00(+0.00%)
Mar 18, 2003 3.150 3.640 3.130 3.640 149,800 +0.30(+8.98%)
Mar 17, 2003 3.290 3.460 3.200 3.340 89,139 +0.04(+1.21%)
Mar 14, 2003 3.210 3.370 3.150 3.300 47,500 +0.09(+2.80%)
Mar 13, 2003 3.260 3.260 3.160 3.210 20,300 -0.09(-2.73%)
Mar 12, 2003 3.110 3.479 3.100 3.300 133,500 +0.15(+4.76%)
Mar 11, 2003 3.150 3.250 3.050 3.150 25,800 -0.15(-4.55%)
Mar 10, 2003 3.000 3.320 3.000 3.300 22,600 +0.27(+8.91%)
Mar 07, 2003 3.060 3.320 2.900 3.030 37,900 -0.04(-1.30%)
Mar 06, 2003 3.250 3.300 3.070 3.070 17,600 -0.18(-5.54%)
Mar 05, 2003 3.080 3.280 2.980 3.250 366,800 +0.25(+8.30%)
Mar 04, 2003 3.100 3.100 3.000 3.001 13,600 -0.01(-0.30%)
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.