Quidelortho Corp (NQ: QDEL )

38.05 -0.94 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 39.03 39.13 38.02 38.05 338,938 -0.94(-2.41%)
Oct 30, 2024 38.18 39.63 38.18 38.99 459,343 +0.62(+1.62%)
Oct 29, 2024 38.47 38.71 38.11 38.37 417,370 -0.36(-0.93%)
Oct 28, 2024 39.12 39.51 38.51 38.73 442,749 +0.05(+0.13%)
Oct 25, 2024 38.88 39.50 38.29 38.68 460,462 -0.11(-0.28%)
Oct 24, 2024 39.08 39.85 38.67 38.79 306,146 -0.10(-0.26%)
Oct 23, 2024 39.36 39.53 38.50 38.89 448,565 -0.76(-1.92%)
Oct 22, 2024 39.83 40.12 39.46 39.65 365,875 -0.19(-0.48%)
Oct 21, 2024 40.83 40.91 39.24 39.84 576,771 -0.99(-2.42%)
Oct 18, 2024 40.06 41.00 39.08 40.83 601,371 +0.76(+1.90%)
Oct 17, 2024 40.04 40.54 39.39 40.07 601,628 +0.09(+0.23%)
Oct 16, 2024 40.38 40.38 38.64 39.98 953,994 -0.22(-0.55%)
Oct 15, 2024 40.20 40.72 39.88 40.20 716,550 -0.29(-0.72%)
Oct 14, 2024 41.23 41.34 40.32 40.49 714,499 -0.56(-1.36%)
Oct 11, 2024 41.92 42.39 40.96 41.05 903,043 -0.92(-2.19%)
Oct 10, 2024 42.46 42.79 41.84 41.97 405,121 -0.77(-1.80%)
Oct 09, 2024 42.34 43.19 42.03 42.74 613,436 +0.58(+1.38%)
Oct 08, 2024 43.65 43.70 42.10 42.16 446,674 -1.42(-3.26%)
Oct 07, 2024 43.93 43.93 43.00 43.58 333,767 -0.19(-0.43%)
Oct 04, 2024 43.78 43.91 42.92 43.77 427,839 +0.32(+0.74%)
Oct 03, 2024 44.03 44.08 43.20 43.45 304,567 -1.00(-2.25%)
Oct 02, 2024 44.16 44.77 43.76 44.45 359,548 +0.24(+0.54%)
Oct 01, 2024 45.77 45.77 44.09 44.21 414,363 -1.39(-3.05%)
Sep 30, 2024 45.52 45.90 44.80 45.60 476,902 +0.05(+0.11%)
Sep 27, 2024 44.87 45.98 44.76 45.55 525,837 +1.37(+3.10%)
Sep 26, 2024 44.07 44.43 43.56 44.18 595,817 +0.82(+1.89%)
Sep 25, 2024 45.38 45.38 42.92 43.36 618,910 -2.03(-4.47%)
Sep 24, 2024 45.23 45.94 44.88 45.39 639,249 +0.65(+1.45%)
Sep 23, 2024 45.33 45.66 44.55 44.74 650,067 -0.66(-1.45%)
Sep 20, 2024 45.94 46.06 44.96 45.40 2,514,826 -0.83(-1.80%)
Sep 19, 2024 46.35 46.81 45.77 46.23 868,163 +0.00(+0.00%)
Sep 18, 2024 46.85 47.62 45.97 46.23 774,008 -0.12(-0.26%)
Sep 17, 2024 45.88 47.09 45.88 46.35 793,295 +0.36(+0.78%)
Sep 16, 2024 45.51 46.26 45.01 45.99 772,663 +0.52(+1.14%)
Sep 13, 2024 45.20 45.93 44.89 45.47 599,145 +0.67(+1.50%)
Sep 12, 2024 45.13 45.20 43.71 44.80 613,846 -0.05(-0.11%)
Sep 11, 2024 43.80 45.16 43.33 44.85 958,383 +0.73(+1.65%)
Sep 10, 2024 44.78 45.51 43.58 44.12 747,558 -0.56(-1.25%)
Sep 09, 2024 43.80 46.07 43.28 44.68 1,075,872 +1.23(+2.83%)
Sep 06, 2024 44.60 45.07 42.92 43.45 651,086 -1.05(-2.36%)
Sep 05, 2024 41.94 44.65 41.55 44.50 1,300,355 +4.14(+10.26%)
Sep 04, 2024 40.67 41.26 40.08 40.36 545,448 -0.63(-1.54%)
Sep 03, 2024 41.83 42.63 40.94 40.99 644,307 -1.26(-2.98%)
Aug 30, 2024 43.77 44.21 42.16 42.25 592,699 -1.33(-3.05%)
Aug 29, 2024 44.00 44.33 43.33 43.58 569,595 -0.21(-0.48%)
Aug 28, 2024 44.25 44.46 43.05 43.79 583,036 -0.54(-1.22%)
Aug 27, 2024 44.76 44.98 43.69 44.33 651,215 -0.29(-0.65%)
Aug 26, 2024 45.05 45.32 44.22 44.62 573,128 -0.39(-0.87%)
Aug 23, 2024 43.61 45.06 43.39 45.01 616,122 +1.65(+3.81%)
Aug 22, 2024 43.67 43.70 42.65 43.36 575,141 +0.00(+0.00%)
Aug 21, 2024 43.70 44.19 43.10 43.36 492,555 -0.40(-0.91%)
Aug 20, 2024 44.72 44.90 43.62 43.76 586,751 -1.19(-2.65%)
Aug 19, 2024 44.13 45.13 44.12 44.95 691,243 +1.01(+2.30%)
Aug 16, 2024 44.46 44.75 43.93 43.94 769,571 -0.71(-1.59%)
Aug 15, 2024 43.92 45.17 43.92 44.65 912,387 +1.13(+2.60%)
Aug 14, 2024 43.32 43.72 41.90 43.52 1,281,457 +0.24(+0.55%)
Aug 13, 2024 41.33 43.31 40.97 43.28 736,619 +2.05(+4.97%)
Aug 12, 2024 41.67 41.90 40.93 41.23 782,749 -0.39(-0.94%)
Aug 09, 2024 41.38 41.92 40.50 41.62 931,348 +0.22(+0.53%)
Aug 08, 2024 39.20 41.61 38.98 41.40 976,026 +1.81(+4.57%)
Aug 07, 2024 40.15 40.76 39.44 39.59 1,124,141 -0.48(-1.20%)
Aug 06, 2024 40.27 41.04 39.40 40.07 933,795 -0.53(-1.31%)
Aug 05, 2024 40.05 41.36 38.97 40.60 1,209,063 -1.41(-3.36%)
Aug 02, 2024 40.78 43.01 39.83 42.01 1,681,699 +0.01(+0.02%)
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.