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, 2023 84.97 86.38 84.20 85.61 417,093 +0.49(+0.58%)
Jan 30, 2023 86.03 87.08 84.97 85.12 226,916 -1.19(-1.38%)
Jan 27, 2023 86.09 87.35 85.14 86.31 309,162 +0.14(+0.16%)
Jan 26, 2023 86.70 87.50 85.42 86.17 227,084 +0.35(+0.41%)
Jan 25, 2023 86.15 86.44 85.13 85.82 286,631 -0.88(-1.01%)
Jan 24, 2023 90.54 91.08 86.66 86.70 310,681 -4.28(-4.70%)
Jan 23, 2023 88.25 90.99 87.89 90.98 416,209 +2.85(+3.23%)
Jan 20, 2023 86.78 88.73 86.43 88.13 385,519 +1.85(+2.14%)
Jan 19, 2023 84.86 86.32 83.79 86.28 357,644 +1.18(+1.39%)
Jan 18, 2023 84.31 86.81 84.31 85.10 268,988 +1.05(+1.25%)
Jan 17, 2023 84.00 85.67 84.00 84.05 353,832 -0.53(-0.63%)
Jan 13, 2023 83.63 86.80 83.63 84.58 422,735 +0.32(+0.38%)
Jan 12, 2023 84.49 86.24 83.69 84.26 534,968 -0.64(-0.75%)
Jan 11, 2023 85.96 86.39 84.55 84.90 607,655 +0.16(+0.19%)
Jan 10, 2023 85.54 88.03 83.72 84.74 1,191,455 -1.42(-1.65%)
Jan 09, 2023 92.33 93.11 85.52 86.16 1,786,845 -4.61(-5.08%)
Jan 06, 2023 88.53 90.92 88.23 90.77 679,242 +2.03(+2.29%)
Jan 05, 2023 87.83 88.91 86.33 88.74 484,994 +0.43(+0.49%)
Jan 04, 2023 86.50 88.31 85.27 88.31 587,926 +3.31(+3.89%)
Jan 03, 2023 86.40 87.03 83.03 85.00 580,960 -0.67(-0.78%)
Dec 30, 2022 84.32 86.26 83.52 85.67 514,316 +0.53(+0.62%)
Dec 29, 2022 83.98 86.73 83.87 85.14 464,803 +2.25(+2.71%)
Dec 28, 2022 83.73 85.72 82.58 82.89 422,108 -0.81(-0.97%)
Dec 27, 2022 84.50 84.50 83.06 83.70 336,229 -1.00(-1.18%)
Dec 23, 2022 85.84 86.97 83.70 84.70 506,065 -1.80(-2.08%)
Dec 22, 2022 84.95 86.63 84.23 86.50 502,377 +0.85(+0.99%)
Dec 21, 2022 82.72 85.84 82.15 85.65 625,339 +3.95(+4.83%)
Dec 20, 2022 81.16 83.10 80.10 81.70 636,475 +0.17(+0.21%)
Dec 19, 2022 81.87 82.15 80.50 81.53 720,934 -1.06(-1.28%)
Dec 16, 2022 85.38 85.77 79.47 82.59 1,535,601 -3.54(-4.11%)
Dec 15, 2022 82.98 87.45 81.33 86.13 1,110,170 +1.71(+2.03%)
Dec 14, 2022 84.86 87.88 83.69 84.42 1,769,001 +2.34(+2.85%)
Dec 13, 2022 99.88 102.00 78.50 82.08 2,218,455 -15.42(-15.82%)
Dec 12, 2022 95.00 98.15 93.95 97.50 687,939 +5.20(+5.63%)
Dec 09, 2022 95.35 98.65 92.29 92.30 662,592 -3.37(-3.52%)
Dec 08, 2022 92.98 95.79 91.46 95.67 485,453 +3.06(+3.30%)
Dec 07, 2022 93.04 94.20 92.18 92.61 468,913 +0.42(+0.46%)
Dec 06, 2022 93.40 94.47 90.38 92.19 466,327 -1.41(-1.51%)
Dec 05, 2022 93.69 93.97 91.11 93.60 320,656 -0.66(-0.70%)
Dec 02, 2022 92.90 96.99 91.78 94.26 846,501 +0.61(+0.65%)
Dec 01, 2022 88.11 93.97 87.94 93.65 931,888 +6.04(+6.89%)
Nov 30, 2022 83.00 87.82 83.00 87.61 558,136 +4.29(+5.15%)
Nov 29, 2022 84.85 85.17 82.20 83.32 508,578 -1.53(-1.80%)
Nov 28, 2022 87.35 88.33 84.17 84.85 509,655 -3.35(-3.80%)
Nov 25, 2022 87.30 88.60 86.25 88.20 285,255 +0.05(+0.06%)
Nov 23, 2022 89.07 89.37 87.53 88.15 384,711 -0.40(-0.45%)
Nov 22, 2022 88.47 89.35 86.46 88.55 816,922 +0.10(+0.11%)
Nov 21, 2022 88.03 90.07 87.28 88.45 329,813 +0.05(+0.06%)
Nov 18, 2022 91.56 92.96 86.11 88.40 981,687 -2.03(-2.24%)
Nov 17, 2022 87.95 90.44 87.58 90.43 327,498 +1.20(+1.34%)
Nov 16, 2022 90.72 90.91 88.48 89.23 388,988 -2.22(-2.43%)
Nov 15, 2022 92.06 94.02 90.67 91.45 770,989 +0.58(+0.64%)
Nov 14, 2022 92.59 92.72 90.63 90.87 539,054 -2.48(-2.66%)
Nov 11, 2022 91.42 96.16 91.13 93.35 868,920 +2.34(+2.57%)
Nov 10, 2022 90.36 92.21 89.54 91.01 771,006 +3.36(+3.83%)
Nov 09, 2022 87.70 89.40 87.04 87.65 545,110 -0.04(-0.05%)
Nov 08, 2022 88.95 91.02 87.41 87.69 493,346 -0.86(-0.97%)
Nov 07, 2022 91.18 91.72 87.95 88.55 546,307 -2.26(-2.49%)
Nov 04, 2022 87.89 90.88 84.77 90.81 704,476 +3.29(+3.76%)
Nov 03, 2022 85.51 88.98 82.26 87.52 680,684 -1.21(-1.36%)
Nov 02, 2022 92.61 92.63 88.73 88.73 565,213 -2.79(-3.05%)
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.