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 28, 2023 89.08 90.56 88.77 89.95 271,408 +0.68(+0.76%)
Apr 27, 2023 89.07 89.72 88.48 89.27 206,208 +0.60(+0.68%)
Apr 26, 2023 88.81 89.21 87.71 88.67 258,899 -0.88(-0.98%)
Apr 25, 2023 92.10 92.10 89.21 89.55 343,286 -3.05(-3.29%)
Apr 24, 2023 91.26 93.43 90.82 92.60 259,018 +1.60(+1.76%)
Apr 21, 2023 89.96 91.67 89.64 91.00 186,458 +1.43(+1.60%)
Apr 20, 2023 89.98 90.27 88.52 89.57 307,170 -1.07(-1.18%)
Apr 19, 2023 90.49 91.37 89.29 90.64 328,768 +0.15(+0.17%)
Apr 18, 2023 92.82 92.94 89.85 90.49 451,320 -1.69(-1.83%)
Apr 17, 2023 94.16 94.29 91.58 92.18 408,702 -1.98(-2.10%)
Apr 14, 2023 96.00 98.67 93.27 94.16 1,377,700 +4.49(+5.01%)
Apr 13, 2023 89.25 90.10 88.85 89.67 232,416 +0.51(+0.57%)
Apr 12, 2023 92.00 92.24 88.83 89.16 425,550 -2.58(-2.81%)
Apr 11, 2023 90.89 91.99 90.57 91.74 270,915 +1.19(+1.31%)
Apr 10, 2023 89.52 90.80 88.84 90.55 367,500 +0.46(+0.51%)
Apr 06, 2023 89.39 91.41 89.32 90.09 394,291 +0.62(+0.69%)
Apr 05, 2023 89.05 90.44 88.70 89.47 332,366 +0.57(+0.64%)
Apr 04, 2023 89.94 89.94 88.50 88.90 290,237 -0.80(-0.89%)
Apr 03, 2023 89.23 89.79 87.98 89.70 267,962 +0.61(+0.68%)
Mar 31, 2023 88.58 90.23 88.58 89.09 285,266 +1.01(+1.15%)
Mar 30, 2023 88.64 89.56 87.35 88.08 313,785 +0.22(+0.25%)
Mar 29, 2023 88.25 88.48 86.89 87.86 234,879 +0.40(+0.46%)
Mar 28, 2023 87.83 88.43 86.89 87.46 231,811 -0.51(-0.58%)
Mar 27, 2023 87.14 88.51 86.52 87.97 230,202 +0.89(+1.02%)
Mar 24, 2023 84.97 87.10 84.13 87.08 307,003 +1.91(+2.24%)
Mar 23, 2023 86.69 87.59 84.57 85.17 356,240 -0.80(-0.93%)
Mar 22, 2023 85.55 88.86 85.17 85.97 424,447 +0.07(+0.08%)
Mar 21, 2023 86.41 87.40 85.10 85.90 334,306 +0.07(+0.08%)
Mar 20, 2023 85.06 85.94 83.95 85.83 319,054 +0.80(+0.94%)
Mar 17, 2023 86.98 86.98 84.64 85.03 672,265 -1.68(-1.94%)
Mar 16, 2023 84.29 87.34 84.14 86.71 433,430 +1.92(+2.26%)
Mar 15, 2023 84.33 85.41 83.25 84.79 385,497 -0.62(-0.73%)
Mar 14, 2023 84.40 86.43 84.09 85.41 382,964 +2.43(+2.93%)
Mar 13, 2023 82.37 84.87 81.38 82.98 373,494 -0.28(-0.34%)
Mar 10, 2023 86.09 86.12 80.82 83.26 638,296 -3.10(-3.59%)
Mar 09, 2023 86.15 87.55 85.59 86.36 439,460 +0.81(+0.95%)
Mar 08, 2023 87.58 88.38 85.54 85.55 341,952 -2.01(-2.30%)
Mar 07, 2023 86.61 87.90 86.00 87.56 385,887 +0.64(+0.74%)
Mar 06, 2023 87.94 88.17 86.83 86.92 467,141 -1.41(-1.60%)
Mar 03, 2023 88.47 89.73 88.25 88.33 297,269 +0.08(+0.09%)
Mar 02, 2023 84.88 88.89 84.32 88.25 533,804 +2.79(+3.26%)
Mar 01, 2023 86.82 87.99 85.18 85.46 349,211 -1.48(-1.70%)
Feb 28, 2023 87.59 88.52 86.90 86.94 378,599 -0.71(-0.81%)
Feb 27, 2023 88.30 88.96 87.61 87.65 300,791 +0.14(+0.16%)
Feb 24, 2023 87.30 88.62 85.98 87.51 647,522 -1.20(-1.35%)
Feb 23, 2023 89.90 90.99 88.02 88.71 476,713 -1.11(-1.24%)
Feb 22, 2023 89.88 90.45 88.68 89.82 450,510 +0.12(+0.13%)
Feb 21, 2023 90.36 90.60 89.11 89.70 713,985 -1.69(-1.85%)
Feb 17, 2023 90.00 91.45 89.82 91.39 855,163 +0.28(+0.31%)
Feb 16, 2023 87.00 92.45 85.65 91.11 1,527,128 +4.88(+5.66%)
Feb 15, 2023 85.16 87.00 84.75 86.23 918,569 +0.42(+0.49%)
Feb 14, 2023 85.63 87.54 84.90 85.81 482,625 -0.41(-0.48%)
Feb 13, 2023 86.22 87.18 85.56 86.22 409,881 -0.28(-0.32%)
Feb 10, 2023 85.25 87.99 85.15 86.50 520,679 +0.73(+0.85%)
Feb 09, 2023 88.21 89.30 85.58 85.77 651,948 -1.73(-1.98%)
Feb 08, 2023 89.96 90.16 87.36 87.50 309,862 -2.49(-2.77%)
Feb 07, 2023 88.96 90.55 87.68 89.99 621,952 +0.74(+0.83%)
Feb 06, 2023 89.41 91.56 88.82 89.25 326,102 -0.45(-0.50%)
Feb 03, 2023 90.27 92.00 89.44 89.70 394,125 -1.76(-1.92%)
Feb 02, 2023 89.38 91.86 88.82 91.46 793,515 +2.95(+3.33%)
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.