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 (%)
Jan 31, 2006 9.720 10.00 9.660 9.990 316,541 +0.32(+3.31%)
Jan 30, 2006 9.620 9.850 9.600 9.670 325,620 +0.01(+0.10%)
Jan 27, 2006 9.620 9.810 9.590 9.660 506,398 +0.04(+0.42%)
Jan 26, 2006 9.860 9.970 9.580 9.620 587,087 -0.23(-2.34%)
Jan 25, 2006 9.950 9.970 9.780 9.850 313,772 +0.01(+0.10%)
Jan 24, 2006 10.00 10.15 9.740 9.840 360,697 -0.10(-1.01%)
Jan 23, 2006 10.16 10.18 9.870 9.940 604,954 -0.18(-1.78%)
Jan 20, 2006 10.01 10.54 9.910 10.12 1,295,561 +0.08(+0.80%)
Jan 19, 2006 9.660 10.18 9.590 10.04 507,194 +0.45(+4.69%)
Jan 18, 2006 9.530 9.840 9.350 9.590 682,341 -0.17(-1.74%)
Jan 17, 2006 10.19 10.19 9.570 9.760 957,272 -0.44(-4.31%)
Jan 13, 2006 10.60 10.62 10.19 10.20 534,846 -0.41(-3.86%)
Jan 12, 2006 10.88 10.95 10.50 10.61 380,500 -0.09(-0.84%)
Jan 11, 2006 10.91 11.03 10.51 10.70 493,418 -0.08(-0.74%)
Jan 10, 2006 11.08 11.45 10.78 10.78 1,089,440 -0.33(-2.98%)
Jan 09, 2006 11.07 11.30 10.88 11.11 1,231,565 +0.38(+3.55%)
Jan 06, 2006 11.00 11.19 10.61 10.73 1,380,713 -0.37(-3.33%)
Jan 05, 2006 10.19 11.43 10.05 11.10 2,508,636 +1.08(+10.78%)
Jan 04, 2006 10.31 10.50 9.900 10.02 1,860,800 -0.38(-3.65%)
Jan 03, 2006 10.88 10.88 10.21 10.40 1,148,559 -0.36(-3.35%)
Dec 30, 2005 11.54 11.63 10.67 10.76 3,800,226 -1.00(-8.50%)
Dec 29, 2005 11.67 12.46 11.43 11.76 16,461,299 +2.29(+24.18%)
Dec 28, 2005 9.910 9.910 8.900 9.470 938,400 -0.27(-2.77%)
Dec 27, 2005 9.980 10.00 9.670 9.740 330,300 -0.13(-1.32%)
Dec 23, 2005 9.990 10.04 9.640 9.870 408,802 -0.13(-1.30%)
Dec 22, 2005 10.35 10.50 9.960 10.00 476,285 -0.33(-3.19%)
Dec 21, 2005 10.06 10.64 10.00 10.33 716,598 +0.22(+2.18%)
Dec 20, 2005 9.880 10.50 9.840 10.11 750,384 +0.12(+1.20%)
Dec 19, 2005 10.18 10.34 9.640 9.990 897,120 -0.15(-1.48%)
Dec 16, 2005 10.40 10.50 10.00 10.14 1,331,293 +0.05(+0.50%)
Dec 15, 2005 11.07 11.25 9.930 10.09 1,824,270 -1.01(-9.10%)
Dec 14, 2005 11.84 11.95 10.80 11.10 1,276,177 -0.82(-6.88%)
Dec 13, 2005 11.93 12.27 11.60 11.92 1,271,645 -0.22(-1.81%)
Dec 12, 2005 12.80 12.83 12.08 12.14 983,930 -0.66(-5.16%)
Dec 09, 2005 13.07 13.49 12.60 12.80 664,479 -0.29(-2.22%)
Dec 08, 2005 13.09 13.35 12.60 13.09 774,917 -0.08(-0.61%)
Dec 07, 2005 13.29 13.60 12.66 13.17 916,161 -0.25(-1.86%)
Dec 06, 2005 14.13 14.13 13.26 13.42 1,104,610 -0.65(-4.62%)
Dec 05, 2005 14.43 14.45 14.00 14.07 532,049 -0.38(-2.63%)
Dec 02, 2005 14.05 14.61 13.95 14.45 714,105 +0.45(+3.21%)
Dec 01, 2005 13.80 14.20 13.80 14.00 506,790 +0.04(+0.29%)
Nov 30, 2005 14.34 14.59 13.84 13.96 921,279 -0.23(-1.62%)
Nov 29, 2005 14.45 14.79 14.04 14.19 851,511 -0.26(-1.80%)
Nov 28, 2005 15.93 15.95 13.30 14.45 2,653,899 -1.06(-6.83%)
Nov 25, 2005 14.87 15.75 14.74 15.51 601,919 +0.71(+4.80%)
Nov 23, 2005 14.95 14.96 14.50 14.80 761,180 -0.10(-0.67%)
Nov 22, 2005 14.48 14.95 14.13 14.90 1,136,796 +0.44(+3.04%)
Nov 21, 2005 13.60 14.61 13.50 14.46 1,353,765 +0.89(+6.56%)
Nov 18, 2005 13.05 13.70 13.05 13.57 550,682 +0.54(+4.14%)
Nov 17, 2005 13.25 13.40 13.00 13.03 596,017 -0.07(-0.53%)
Nov 16, 2005 13.07 13.42 13.00 13.10 324,210 +0.17(+1.31%)
Nov 15, 2005 13.67 13.67 12.80 12.93 596,047 -0.63(-4.65%)
Nov 14, 2005 13.19 13.69 13.15 13.56 620,141 +0.30(+2.26%)
Nov 11, 2005 13.46 13.46 12.51 13.26 530,787 +0.14(+1.07%)
Nov 10, 2005 13.84 13.84 13.02 13.12 756,181 -0.58(-4.23%)
Nov 09, 2005 13.02 13.82 12.82 13.70 1,030,742 +0.85(+6.61%)
Nov 08, 2005 13.66 13.74 12.68 12.85 1,667,483 -0.80(-5.86%)
Nov 07, 2005 12.90 14.07 12.86 13.65 5,720,184 +1.74(+14.61%)
Nov 04, 2005 12.09 12.37 11.73 11.91 587,778 -0.10(-0.83%)
Nov 03, 2005 11.90 12.26 11.79 12.01 350,671 +0.23(+1.95%)
Nov 02, 2005 11.66 11.89 11.55 11.78 160,860 +0.24(+2.08%)
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.