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 (%)
Apr 30, 2014 21.16 21.55 20.72 21.45 222,273 +0.27(+1.27%)
Apr 29, 2014 21.14 21.36 20.16 21.18 289,248 +0.19(+0.91%)
Apr 28, 2014 20.92 21.20 20.32 20.99 253,787 +0.04(+0.19%)
Apr 25, 2014 21.37 21.37 20.56 20.95 406,695 -0.60(-2.78%)
Apr 24, 2014 20.00 21.81 19.21 21.55 972,593 -2.37(-9.91%)
Apr 23, 2014 24.30 24.33 23.82 23.92 140,198 -0.49(-2.01%)
Apr 22, 2014 24.48 25.15 24.26 24.41 174,946 -0.05(-0.20%)
Apr 21, 2014 24.43 24.63 24.32 24.46 88,954 +0.11(+0.45%)
Apr 17, 2014 24.30 24.35 24.35 24.35 99,400 -0.05(-0.20%)
Apr 16, 2014 24.50 24.59 24.03 24.40 113,790 +0.07(+0.29%)
Apr 15, 2014 24.64 24.72 23.84 24.33 254,327 -0.14(-0.57%)
Apr 14, 2014 25.31 25.66 24.24 24.47 143,917 -0.52(-2.08%)
Apr 11, 2014 24.74 25.43 24.74 24.99 227,327 -0.02(-0.08%)
Apr 10, 2014 25.62 25.65 24.76 25.01 186,234 -0.66(-2.57%)
Apr 09, 2014 25.37 25.75 25.19 25.67 143,114 +0.35(+1.38%)
Apr 08, 2014 25.68 26.12 25.22 25.32 288,819 -0.41(-1.59%)
Apr 07, 2014 25.86 27.01 25.62 25.73 124,183 -0.32(-1.23%)
Apr 04, 2014 27.13 27.13 25.89 26.05 226,317 -1.03(-3.80%)
Apr 03, 2014 27.21 27.36 26.82 27.08 134,222 -0.05(-0.18%)
Apr 02, 2014 27.52 27.58 27.02 27.13 139,041 -0.41(-1.49%)
Apr 01, 2014 27.30 28.80 27.30 27.54 261,960 +0.24(+0.88%)
Mar 31, 2014 27.44 27.56 27.19 27.30 157,697 -0.10(-0.36%)
Mar 28, 2014 28.03 28.38 27.27 27.40 90,946 -0.47(-1.69%)
Mar 27, 2014 28.00 28.38 27.68 27.87 114,792 -0.13(-0.46%)
Mar 26, 2014 28.60 28.83 27.96 28.00 136,008 -0.36(-1.27%)
Mar 25, 2014 28.30 29.01 28.16 28.36 346,109 +0.22(+0.78%)
Mar 24, 2014 28.53 28.55 28.00 28.14 104,240 -0.40(-1.40%)
Mar 21, 2014 29.00 29.29 28.39 28.54 139,401 -0.48(-1.65%)
Mar 20, 2014 29.23 29.63 28.75 29.02 118,707 -0.26(-0.89%)
Mar 19, 2014 29.17 29.55 28.89 29.28 104,370 +0.04(+0.14%)
Mar 18, 2014 28.47 29.44 28.47 29.24 145,483 +0.87(+3.07%)
Mar 17, 2014 28.48 28.76 27.58 28.37 88,003 +0.08(+0.28%)
Mar 14, 2014 28.09 28.71 27.95 28.29 108,961 +0.04(+0.14%)
Mar 13, 2014 28.50 28.59 28.00 28.25 73,409 -0.19(-0.67%)
Mar 12, 2014 28.82 29.00 28.16 28.44 115,623 -0.59(-2.03%)
Mar 11, 2014 29.49 29.73 28.81 29.03 62,661 -0.42(-1.43%)
Mar 10, 2014 29.03 29.46 29.00 29.45 108,569 +0.31(+1.06%)
Mar 07, 2014 29.09 29.43 28.62 29.14 69,668 +0.24(+0.83%)
Mar 06, 2014 29.14 29.22 28.69 28.90 79,878 -0.23(-0.79%)
Mar 05, 2014 29.25 29.43 28.77 29.13 110,475 -0.12(-0.41%)
Mar 04, 2014 28.32 29.50 28.32 29.25 179,136 +1.22(+4.35%)
Mar 03, 2014 27.87 29.07 27.68 28.03 186,871 +0.01(+0.04%)
Feb 28, 2014 28.14 28.26 27.62 28.02 204,220 -0.03(-0.11%)
Feb 27, 2014 27.65 28.05 27.45 28.05 113,414 +0.26(+0.94%)
Feb 26, 2014 27.58 28.00 27.56 27.79 157,175 +0.09(+0.32%)
Feb 25, 2014 27.65 27.80 27.25 27.70 148,748 +0.13(+0.47%)
Feb 24, 2014 28.06 28.06 27.52 27.57 119,458 -0.37(-1.32%)
Feb 21, 2014 28.18 28.18 27.88 27.94 119,194 -0.09(-0.32%)
Feb 20, 2014 27.79 28.06 27.67 28.03 97,683 +0.26(+0.94%)
Feb 19, 2014 27.77 28.05 27.55 27.77 158,185 -0.08(-0.29%)
Feb 18, 2014 27.95 28.32 27.37 27.85 226,369 -0.14(-0.50%)
Feb 14, 2014 27.90 27.99 27.99 27.99 162,000 +0.01(+0.04%)
Feb 13, 2014 27.69 28.40 27.55 27.98 133,513 +0.13(+0.47%)
Feb 12, 2014 28.54 28.84 26.06 27.85 493,861 -1.13(-3.90%)
Feb 11, 2014 29.14 29.40 28.56 28.98 118,218 -0.07(-0.24%)
Feb 10, 2014 28.48 29.09 28.39 29.05 198,526 +0.64(+2.25%)
Feb 07, 2014 28.17 29.07 28.15 28.41 112,104 +0.24(+0.85%)
Feb 06, 2014 28.63 28.66 28.03 28.17 134,527 -0.50(-1.74%)
Feb 05, 2014 28.21 28.83 28.16 28.67 118,834 +0.38(+1.34%)
Feb 04, 2014 28.21 28.66 28.08 28.29 210,576 +0.13(+0.46%)
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.