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

Quidelortho Corp (NQ: QDEL )

42.50 +0.28 (+0.66%)
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 (%)
May 29, 2020 170.11 175.41 169.50 175.00 1,038,800 +7.78(+4.65%)
May 28, 2020 155.47 172.40 155.43 167.22 1,047,903 +9.73(+6.18%)
May 27, 2020 157.05 158.70 147.70 157.49 1,434,481 -3.31(-2.06%)
May 26, 2020 174.01 174.78 156.77 160.80 1,378,767 -12.69(-7.31%)
May 22, 2020 180.50 180.70 171.64 173.49 912,100 -7.21(-3.99%)
May 21, 2020 187.00 189.41 179.07 180.70 749,931 -6.09(-3.26%)
May 20, 2020 189.03 191.83 185.26 186.79 663,039 +0.74(+0.40%)
May 19, 2020 186.12 187.95 179.01 186.05 688,052 +3.25(+1.78%)
May 18, 2020 201.10 201.97 177.60 182.80 1,560,116 -14.47(-7.34%)
May 15, 2020 191.71 199.72 188.62 197.27 1,796,400 +11.54(+6.21%)
May 14, 2020 173.80 192.00 173.80 185.73 2,130,629 +7.13(+3.99%)
May 13, 2020 187.00 191.04 164.00 178.60 2,294,797 -3.92(-2.15%)
May 12, 2020 207.89 208.00 182.49 182.52 2,492,909 -26.43(-12.65%)
May 11, 2020 189.25 210.81 187.50 208.95 4,020,304 +50.35(+31.75%)
May 08, 2020 155.00 159.14 152.38 158.60 519,000 +5.12(+3.34%)
May 07, 2020 155.12 163.48 148.02 153.48 1,122,413 +11.17(+7.85%)
May 06, 2020 141.74 146.05 139.22 142.31 573,213 +1.12(+0.79%)
May 05, 2020 140.19 141.72 138.02 141.19 478,906 +2.20(+1.58%)
May 04, 2020 138.90 143.45 136.56 138.99 420,101 -0.25(-0.18%)
May 01, 2020 136.29 139.44 134.31 139.24 491,500 +0.24(+0.17%)
Apr 30, 2020 138.18 142.17 136.26 139.00 403,720 -0.70(-0.50%)
Apr 29, 2020 135.53 140.69 132.84 139.70 532,407 +5.51(+4.11%)
Apr 28, 2020 139.97 140.07 130.28 134.19 775,304 -3.90(-2.82%)
Apr 27, 2020 139.64 143.97 135.16 138.09 1,109,984 +3.49(+2.59%)
Apr 24, 2020 125.25 136.52 124.71 134.60 926,000 +9.53(+7.62%)
Apr 23, 2020 125.00 130.50 123.66 125.07 841,779 +1.36(+1.10%)
Apr 22, 2020 115.21 124.17 114.18 123.71 902,987 +10.77(+9.54%)
Apr 21, 2020 109.00 113.94 106.13 112.94 374,348 +3.80(+3.48%)
Apr 20, 2020 108.00 110.86 107.07 109.14 727,044 +1.27(+1.18%)
Apr 17, 2020 113.37 113.75 107.01 107.87 883,600 -1.96(-1.78%)
Apr 16, 2020 102.62 110.52 101.70 109.83 665,804 +8.13(+7.99%)
Apr 15, 2020 98.29 102.24 96.05 101.70 717,424 +2.97(+3.01%)
Apr 14, 2020 100.12 102.56 96.01 98.73 468,592 -0.16(-0.16%)
Apr 13, 2020 95.78 99.51 94.20 98.89 405,775 +2.95(+3.07%)
Apr 09, 2020 94.34 96.00 90.20 95.94 533,800 +2.25(+2.40%)
Apr 08, 2020 87.50 95.23 86.30 93.69 703,400 +6.13(+7.00%)
Apr 07, 2020 97.63 98.00 86.35 87.56 784,947 -8.76(-9.09%)
Apr 06, 2020 98.10 98.22 94.35 96.32 746,773 +1.32(+1.39%)
Apr 03, 2020 94.32 95.59 92.52 95.00 556,300 -0.07(-0.07%)
Apr 02, 2020 97.99 98.38 90.53 95.07 1,019,396 -2.74(-2.80%)
Apr 01, 2020 95.64 103.00 92.76 97.81 596,920 +0.00(+0.00%)
Mar 31, 2020 104.00 106.56 95.01 97.81 796,595 -5.83(-5.63%)
Mar 30, 2020 96.03 105.63 93.41 103.64 994,717 +9.33(+9.89%)
Mar 27, 2020 97.08 98.49 91.16 94.31 1,172,700 +5.34(+6.00%)
Mar 26, 2020 79.97 92.99 78.16 88.97 1,892,992 +8.28(+10.26%)
Mar 25, 2020 84.94 84.97 79.18 80.69 629,167 -5.02(-5.86%)
Mar 24, 2020 93.22 95.19 81.74 85.71 990,056 -2.59(-2.93%)
Mar 23, 2020 90.05 93.00 85.13 88.30 782,173 -0.59(-0.66%)
Mar 20, 2020 92.15 94.62 86.18 88.89 1,143,000 -2.95(-3.21%)
Mar 19, 2020 93.00 100.42 89.10 91.84 714,122 +0.21(+0.23%)
Mar 18, 2020 90.49 96.13 83.30 91.63 799,138 -2.01(-2.15%)
Mar 17, 2020 77.46 97.89 74.66 93.64 1,241,960 +19.44(+26.20%)
Mar 16, 2020 76.80 85.00 73.01 74.20 905,621 -4.97(-6.28%)
Mar 13, 2020 83.38 84.81 76.55 79.17 547,800 -2.16(-2.66%)
Mar 12, 2020 88.87 88.87 76.03 81.33 756,883 -8.35(-9.31%)
Mar 11, 2020 79.60 91.73 79.04 89.68 747,640 +8.75(+10.81%)
Mar 10, 2020 81.77 83.20 76.33 80.93 245,989 +0.71(+0.89%)
Mar 09, 2020 79.34 82.50 78.44 80.22 341,743 -3.05(-3.66%)
Mar 06, 2020 79.06 83.64 78.79 83.27 350,100 +2.21(+2.73%)
Mar 05, 2020 81.48 83.81 79.22 81.06 310,770 -1.58(-1.91%)
Mar 04, 2020 80.90 83.99 80.59 82.64 269,410 +2.85(+3.57%)
Mar 03, 2020 80.96 81.83 78.29 79.79 210,411 -0.94(-1.16%)
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.