FinancialContent is the trusted provider of stock market information to the media industry.
Quidel Cp (NQ: QDEL)
58.34 USD  -2.46 (-4.05%)
Official Closing Price  /  Updated: 4:11 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 23, 2019 60.84 60.93 58.08 58.34 137,100 -2.46(-4.05%)
Aug 22, 2019 61.59 62.09 60.37 60.80 141,842 -0.70(-1.14%)
Aug 21, 2019 62.11 62.56 61.04 61.50 99,781 +0.16(+0.26%)
Aug 20, 2019 61.58 61.80 60.58 61.34 184,842 -0.28(-0.45%)
Aug 19, 2019 62.71 62.71 60.88 61.62 128,073 +0.05(+0.08%)
Aug 16, 2019 60.73 62.15 59.76 61.57 193,100 +1.05(+1.73%)
Aug 15, 2019 63.96 64.62 60.10 60.52 385,374 -3.65(-5.69%)
Aug 14, 2019 64.70 66.13 63.88 64.17 397,034 -1.29(-1.97%)
Aug 13, 2019 58.50 65.58 58.50 65.46 568,432 +6.53(+11.08%)
Aug 12, 2019 57.40 59.03 56.72 58.93 233,624 +0.71(+1.22%)
Aug 09, 2019 56.07 60.65 54.13 58.22 365,300 +2.93(+5.30%)
Aug 08, 2019 55.44 56.85 55.03 55.29 327,241 +0.42(+0.77%)
Aug 07, 2019 54.49 55.59 53.61 54.87 203,311 -0.26(-0.47%)
Aug 06, 2019 54.07 55.28 53.89 55.13 169,330 +1.50(+2.80%)
Aug 05, 2019 54.83 55.35 52.49 53.63 206,853 -2.14(-3.84%)
Aug 02, 2019 57.23 57.81 55.15 55.77 157,800 -1.64(-2.86%)
Aug 01, 2019 58.99 59.84 57.11 57.41 137,236 -1.62(-2.74%)
Jul 31, 2019 58.68 59.99 58.39 59.03 173,159 +0.60(+1.03%)
Jul 30, 2019 57.51 58.83 57.31 58.43 143,477 +0.77(+1.34%)
Jul 29, 2019 58.98 59.23 57.12 57.66 128,322 -1.20(-2.04%)
Jul 26, 2019 58.48 59.56 58.44 58.86 115,200 +0.59(+1.01%)
Jul 25, 2019 58.81 58.81 57.71 58.27 147,331 -0.55(-0.94%)
Jul 24, 2019 56.72 58.84 56.57 58.82 124,965 +2.12(+3.74%)
Jul 23, 2019 56.20 56.85 55.63 56.70 106,041 +0.62(+1.11%)
Jul 22, 2019 57.23 57.55 55.53 56.08 99,627 -0.89(-1.56%)
Jul 19, 2019 57.86 60.00 56.92 56.97 100,300 -0.96(-1.66%)
Jul 18, 2019 56.68 58.37 56.68 57.93 146,083 +1.15(+2.03%)
Jul 17, 2019 56.86 57.15 56.63 56.78 155,462 -0.09(-0.16%)
Jul 16, 2019 57.87 58.10 56.86 56.87 89,990 -1.11(-1.91%)
Jul 15, 2019 57.52 58.08 56.80 57.98 105,941 +0.63(+1.10%)
Jul 12, 2019 57.55 58.30 56.56 57.35 129,400 -0.38(-0.66%)
Jul 11, 2019 57.58 57.79 56.98 57.73 91,296 +0.55(+0.96%)
Jul 10, 2019 57.58 57.91 56.83 57.18 102,558 +0.00(+0.00%)
Jul 09, 2019 56.16 57.20 55.64 57.18 107,668 +0.48(+0.85%)
Jul 08, 2019 58.13 58.35 56.21 56.70 197,530 -1.70(-2.91%)
Jul 05, 2019 58.21 58.68 57.61 58.40 68,900 -0.30(-0.51%)
Jul 03, 2019 58.87 58.89 58.00 58.70 42,000 +0.14(+0.24%)
Jul 02, 2019 59.49 59.63 57.87 58.56 130,984 -0.75(-1.26%)
Jul 01, 2019 60.10 60.12 58.49 59.31 148,351 -0.01(-0.02%)
Jun 28, 2019 58.80 60.16 58.19 59.32 453,900 +0.67(+1.14%)
Jun 27, 2019 57.87 58.71 57.82 58.65 187,405 +1.09(+1.89%)
Jun 26, 2019 59.02 59.02 56.76 57.56 198,788 -1.23(-2.09%)
Jun 25, 2019 59.16 59.29 58.46 58.79 314,272 -0.16(-0.27%)
Jun 24, 2019 59.12 59.42 57.90 58.95 281,629 -0.32(-0.54%)
Jun 21, 2019 59.02 59.36 58.01 59.27 330,900 +0.01(+0.02%)
Jun 20, 2019 59.59 60.53 58.88 59.26 179,698 +0.46(+0.78%)
Jun 19, 2019 57.06 59.02 57.06 58.80 177,479 +1.66(+2.91%)
Jun 18, 2019 57.58 58.16 56.90 57.14 167,363 -0.08(-0.14%)
Jun 17, 2019 56.32 57.34 55.99 57.22 170,264 +1.13(+2.01%)
Jun 14, 2019 56.18 56.92 55.84 56.09 170,200 -0.05(-0.09%)
Jun 13, 2019 56.76 56.76 55.57 56.14 110,259 -0.24(-0.43%)
Jun 12, 2019 54.68 56.44 54.30 56.38 155,260 +1.66(+3.03%)
Jun 11, 2019 58.01 58.01 54.01 54.72 186,681 -2.54(-4.44%)
Jun 10, 2019 57.10 58.19 56.61 57.26 142,479 +0.95(+1.69%)
Jun 07, 2019 57.60 58.14 56.10 56.31 259,700 -1.05(-1.83%)
Jun 06, 2019 59.61 59.96 55.70 57.36 232,101 -2.27(-3.81%)
Jun 05, 2019 58.32 59.99 58.04 59.63 260,566 +1.63(+2.81%)
Jun 04, 2019 56.77 58.09 56.71 58.00 166,444 +2.05(+3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.