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

Quidelortho Corp (NQ: QDEL )

39.64 -0.05 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2004 3.300 3.480 3.300 3.440 236,800 +0.09(+2.69%)
Jul 29, 2004 3.300 3.430 3.200 3.350 187,500 -0.02(-0.59%)
Jul 28, 2004 3.510 3.510 3.110 3.370 228,700 -0.07(-2.03%)
Jul 27, 2004 3.450 3.480 3.290 3.440 360,800 +0.00(+0.00%)
Jul 26, 2004 3.610 3.620 3.420 3.440 286,800 -0.07(-1.99%)
Jul 23, 2004 3.760 3.840 3.500 3.510 275,900 -0.30(-7.87%)
Jul 22, 2004 3.670 3.970 3.650 3.810 500,900 +0.11(+2.97%)
Jul 21, 2004 3.820 3.980 3.660 3.700 282,600 -0.24(-6.09%)
Jul 20, 2004 3.700 4.020 3.510 3.940 390,200 +0.20(+5.35%)
Jul 19, 2004 3.750 3.960 3.650 3.740 563,000 -0.04(-1.06%)
Jul 16, 2004 3.860 3.970 3.750 3.780 314,400 -0.11(-2.83%)
Jul 15, 2004 3.600 3.890 3.540 3.890 278,500 +0.43(+12.43%)
Jul 14, 2004 3.450 3.740 3.450 3.460 655,100 -0.04(-1.14%)
Jul 13, 2004 3.640 3.650 3.450 3.500 613,400 -0.12(-3.31%)
Jul 12, 2004 3.530 3.630 3.440 3.620 1,387,500 +0.16(+4.62%)
Jul 09, 2004 3.710 3.800 3.330 3.460 3,596,100 -1.89(-35.33%)
Jul 07, 2004 5.390 5.540 5.300 5.350 80,200 +0.00(+0.00%)
Jul 06, 2004 5.500 5.580 5.350 5.350 175,800 -0.22(-3.95%)
Jul 02, 2004 5.800 5.800 5.540 5.570 108,200 -0.12(-2.11%)
Jul 01, 2004 5.930 5.950 5.690 5.690 95,400 -0.20(-3.40%)
Jun 30, 2004 5.800 5.910 5.600 5.890 210,900 +0.24(+4.25%)
Jun 29, 2004 5.600 5.750 5.450 5.650 297,500 +0.03(+0.53%)
Jun 28, 2004 5.860 5.860 5.620 5.620 195,100 -0.15(-2.60%)
Jun 25, 2004 5.600 5.915 5.500 5.770 600,800 +0.04(+0.70%)
Jun 24, 2004 5.800 5.840 5.610 5.730 204,200 -0.07(-1.21%)
Jun 23, 2004 5.600 5.800 5.500 5.800 104,500 +0.16(+2.84%)
Jun 22, 2004 5.610 5.700 5.580 5.640 118,500 -0.06(-1.05%)
Jun 21, 2004 5.750 5.860 5.600 5.700 127,400 +0.00(+0.00%)
Jun 18, 2004 5.340 5.700 5.240 5.700 230,800 +0.24(+4.40%)
Jun 17, 2004 5.640 5.670 5.300 5.460 131,500 -0.06(-1.09%)
Jun 16, 2004 5.520 5.660 5.500 5.520 231,200 +0.02(+0.36%)
Jun 15, 2004 5.550 5.640 5.410 5.500 182,100 -0.08(-1.43%)
Jun 14, 2004 5.380 5.590 5.250 5.580 934,300 +0.23(+4.30%)
Jun 10, 2004 5.310 5.420 5.210 5.350 397,700 +0.05(+0.94%)
Jun 09, 2004 5.500 5.600 5.260 5.300 213,300 -0.26(-4.68%)
Jun 08, 2004 5.560 5.750 5.450 5.560 214,500 -0.10(-1.77%)
Jun 07, 2004 5.590 5.750 5.460 5.660 144,000 +0.13(+2.35%)
Jun 04, 2004 5.520 5.600 5.261 5.530 160,200 +0.08(+1.47%)
Jun 03, 2004 5.780 5.780 5.430 5.450 252,300 -0.23(-4.05%)
Jun 02, 2004 5.650 5.690 5.580 5.680 147,400 +0.03(+0.53%)
Jun 01, 2004 5.500 5.750 5.500 5.650 282,100 +0.05(+0.89%)
May 28, 2004 5.750 5.750 5.520 5.600 329,200 -0.08(-1.41%)
May 27, 2004 5.570 5.760 5.290 5.680 760,000 +0.24(+4.41%)
May 26, 2004 5.580 5.720 5.200 5.440 397,900 -0.07(-1.27%)
May 25, 2004 5.120 5.580 5.120 5.510 286,200 +0.32(+6.17%)
May 24, 2004 5.300 5.450 5.150 5.190 127,300 -0.03(-0.57%)
May 21, 2004 5.300 5.500 5.090 5.220 304,700 +0.08(+1.56%)
May 20, 2004 5.150 5.300 5.050 5.140 311,800 +0.03(+0.59%)
May 19, 2004 5.250 5.300 5.050 5.110 397,300 -0.04(-0.78%)
May 18, 2004 5.510 5.590 5.060 5.150 769,900 -0.35(-6.36%)
May 17, 2004 5.960 6.100 5.500 5.500 410,100 -0.58(-9.54%)
May 14, 2004 6.070 6.190 5.920 6.080 170,100 +0.03(+0.50%)
May 13, 2004 6.270 6.340 6.000 6.050 183,000 -0.07(-1.14%)
May 12, 2004 6.250 6.390 5.800 6.120 265,100 +0.00(+0.00%)
May 11, 2004 6.000 6.250 6.000 6.120 349,500 +0.11(+1.83%)
May 10, 2004 6.390 6.430 5.940 6.010 686,900 -0.52(-7.96%)
May 07, 2004 6.500 6.700 6.450 6.530 258,900 +0.03(+0.46%)
May 06, 2004 6.500 6.640 6.400 6.500 367,800 -0.04(-0.61%)
May 05, 2004 6.560 6.700 6.350 6.540 469,300 -0.02(-0.30%)
May 04, 2004 6.860 6.860 6.310 6.560 655,100 -0.18(-2.67%)
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.