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 (%)
Feb 28, 2007 10.75 10.81 10.50 10.77 767,062 +0.07(+0.65%)
Feb 27, 2007 10.85 10.87 10.14 10.70 1,391,202 -0.33(-2.99%)
Feb 26, 2007 11.70 12.28 10.78 11.03 1,191,727 -0.67(-5.73%)
Feb 23, 2007 12.55 12.55 11.52 11.70 1,619,657 -0.87(-6.92%)
Feb 22, 2007 12.17 12.63 11.99 12.57 683,475 +0.47(+3.88%)
Feb 21, 2007 11.96 12.13 11.63 12.10 425,115 +0.08(+0.67%)
Feb 20, 2007 11.71 12.08 11.27 12.02 1,338,268 +0.22(+1.86%)
Feb 16, 2007 12.57 12.57 11.29 11.80 3,033,911 -1.49(-11.21%)
Feb 15, 2007 13.95 13.95 13.27 13.29 408,186 -0.63(-4.53%)
Feb 14, 2007 13.91 13.95 13.81 13.92 139,985 +0.06(+0.43%)
Feb 13, 2007 13.77 13.87 13.46 13.86 323,484 +0.09(+0.65%)
Feb 12, 2007 13.40 13.83 13.18 13.77 315,095 +0.42(+3.15%)
Feb 09, 2007 13.42 13.58 13.34 13.35 364,356 -0.05(-0.37%)
Feb 08, 2007 13.50 13.54 13.35 13.40 142,207 -0.13(-0.96%)
Feb 07, 2007 13.33 13.64 13.32 13.53 136,023 +0.17(+1.27%)
Feb 06, 2007 13.45 13.60 13.23 13.36 209,208 -0.05(-0.37%)
Feb 05, 2007 13.30 13.49 13.22 13.41 208,345 +0.19(+1.44%)
Feb 02, 2007 13.42 13.60 13.09 13.22 246,005 -0.20(-1.49%)
Feb 01, 2007 13.62 13.74 13.19 13.42 197,748 -0.17(-1.25%)
Jan 31, 2007 13.11 13.66 13.01 13.59 324,129 +0.41(+3.11%)
Jan 30, 2007 13.00 13.21 12.86 13.18 134,022 +0.18(+1.38%)
Jan 29, 2007 13.20 13.29 12.93 13.00 160,492 -0.21(-1.59%)
Jan 26, 2007 12.77 13.25 12.70 13.21 290,815 +0.44(+3.45%)
Jan 25, 2007 13.20 13.35 12.69 12.77 385,127 -0.39(-2.96%)
Jan 24, 2007 13.23 13.23 12.54 13.16 1,005,951 -0.09(-0.68%)
Jan 23, 2007 13.32 13.32 13.03 13.25 451,437 -0.12(-0.90%)
Jan 22, 2007 13.89 13.89 12.95 13.37 483,580 -0.59(-4.23%)
Jan 19, 2007 13.72 14.06 13.51 13.96 209,171 +0.19(+1.38%)
Jan 18, 2007 13.81 13.81 13.57 13.77 154,300 -0.08(-0.58%)
Jan 17, 2007 13.64 13.95 13.63 13.85 165,303 +0.19(+1.39%)
Jan 16, 2007 13.67 13.72 13.50 13.66 182,576 +0.00(+0.00%)
Jan 12, 2007 13.41 13.67 13.38 13.66 180,760 +0.27(+2.02%)
Jan 11, 2007 13.40 13.55 13.20 13.39 191,880 +0.02(+0.15%)
Jan 10, 2007 12.75 13.38 12.70 13.37 284,484 +0.52(+4.05%)
Jan 09, 2007 13.00 13.09 12.80 12.85 508,301 -0.15(-1.15%)
Jan 08, 2007 13.00 13.10 12.92 13.00 125,346 +0.02(+0.15%)
Jan 05, 2007 12.91 13.16 12.66 12.98 387,158 +0.01(+0.08%)
Jan 04, 2007 13.46 13.46 12.75 12.97 656,317 -0.55(-4.07%)
Jan 03, 2007 13.65 13.82 13.31 13.52 360,437 -0.10(-0.73%)
Dec 29, 2006 13.80 14.05 13.58 13.62 193,908 -0.23(-1.66%)
Dec 28, 2006 13.78 14.20 13.51 13.85 264,409 +0.00(+0.00%)
Dec 27, 2006 13.62 13.89 13.58 13.85 222,138 +0.28(+2.06%)
Dec 26, 2006 13.53 13.69 13.46 13.57 167,679 +0.04(+0.30%)
Dec 22, 2006 13.68 13.69 13.41 13.53 289,723 -0.13(-0.95%)
Dec 21, 2006 13.70 13.88 13.62 13.66 189,822 -0.08(-0.58%)
Dec 20, 2006 14.12 14.20 13.73 13.74 625,263 -0.31(-2.21%)
Dec 19, 2006 13.85 14.22 13.64 14.05 357,666 +0.19(+1.37%)
Dec 18, 2006 13.94 14.25 13.84 13.86 347,581 -0.02(-0.14%)
Dec 15, 2006 13.93 14.15 13.85 13.88 292,084 +0.02(+0.14%)
Dec 14, 2006 13.70 14.17 13.65 13.86 411,836 +0.19(+1.39%)
Dec 13, 2006 13.80 13.80 13.42 13.67 261,727 -0.09(-0.65%)
Dec 12, 2006 13.81 13.89 13.67 13.76 271,194 +0.00(+0.00%)
Dec 11, 2006 13.75 13.86 13.70 13.76 183,928 +0.01(+0.07%)
Dec 08, 2006 13.70 13.85 13.58 13.75 134,068 +0.05(+0.36%)
Dec 07, 2006 13.71 13.89 13.68 13.70 112,415 +0.02(+0.15%)
Dec 06, 2006 13.58 13.84 13.56 13.68 179,112 +0.07(+0.51%)
Dec 05, 2006 14.05 14.08 13.53 13.61 231,980 -0.43(-3.06%)
Dec 04, 2006 13.45 14.10 13.36 14.04 308,098 +0.59(+4.39%)
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.