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 (%)
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%)
Oct 01, 2004 4.640 4.980 4.600 4.760 109,500 +0.23(+5.08%)
Sep 30, 2004 4.650 4.800 4.510 4.530 91,700 -0.12(-2.58%)
Sep 29, 2004 4.500 4.690 4.490 4.650 54,600 +0.07(+1.53%)
Sep 28, 2004 4.700 4.830 4.500 4.580 70,800 -0.15(-3.17%)
Sep 27, 2004 4.990 5.010 4.700 4.730 103,700 -0.11(-2.27%)
Sep 24, 2004 4.760 4.950 4.760 4.840 85,400 +0.04(+0.83%)
Sep 23, 2004 4.910 5.140 4.750 4.800 157,900 +0.05(+1.05%)
Sep 22, 2004 4.960 5.190 4.750 4.750 222,300 -0.35(-6.86%)
Sep 21, 2004 5.120 5.180 4.950 5.100 151,700 +0.11(+2.20%)
Sep 20, 2004 4.990 5.030 4.890 4.990 144,400 +0.04(+0.81%)
Sep 17, 2004 4.950 5.270 4.810 4.950 318,400 +0.02(+0.41%)
Sep 16, 2004 4.790 4.940 4.700 4.930 84,200 +0.20(+4.23%)
Sep 15, 2004 4.770 4.800 4.700 4.730 86,900 -0.08(-1.66%)
Sep 14, 2004 4.940 4.950 4.800 4.810 127,400 -0.09(-1.84%)
Sep 13, 2004 4.600 4.950 4.550 4.900 240,900 +0.25(+5.38%)
Sep 10, 2004 4.570 4.650 4.450 4.650 134,200 +0.18(+4.03%)
Sep 09, 2004 4.400 4.600 4.260 4.470 141,200 +0.07(+1.59%)
Sep 08, 2004 4.340 4.540 4.250 4.400 145,000 +0.02(+0.46%)
Sep 07, 2004 4.300 4.480 4.240 4.380 240,500 +0.14(+3.30%)
Sep 03, 2004 4.390 4.400 4.200 4.240 97,200 -0.17(-3.85%)
Sep 02, 2004 4.090 4.470 4.000 4.410 425,100 +0.42(+10.53%)
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.