Quidel Cp (NQ: QDEL )

113.80 USD +1.04 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 113.52 114.11 112.42 113.80 622,743 +1.04(+0.92%)
Jun 17, 2021 111.13 114.50 110.68 112.76 348,480 +0.73(+0.65%)
Jun 16, 2021 110.87 113.07 109.89 112.03 355,267 +1.03(+0.93%)
Jun 15, 2021 115.51 115.51 110.82 111.00 293,823 -4.38(-3.80%)
Jun 14, 2021 115.03 118.24 114.10 115.38 389,257 +0.61(+0.53%)
Jun 11, 2021 115.18 117.80 114.48 114.77 384,321 -0.91(-0.79%)
Jun 10, 2021 111.37 116.67 110.73 115.68 725,428 +3.26(+2.90%)
Jun 09, 2021 112.30 113.80 111.05 112.42 401,840 +0.72(+0.64%)
Jun 08, 2021 109.59 111.97 108.77 111.70 695,104 +2.42(+2.21%)
Jun 07, 2021 104.00 110.29 103.96 109.28 1,210,391 +5.21(+5.01%)
Jun 04, 2021 106.50 107.75 103.31 104.07 2,005,627 -3.77(-3.50%)
Jun 03, 2021 108.00 111.52 107.04 107.84 1,928,081 -0.44(-0.41%)
Jun 02, 2021 110.43 112.19 107.94 108.28 1,899,118 -1.05(-0.96%)
Jun 01, 2021 115.58 115.93 108.41 109.33 1,897,213 -8.78(-7.43%)
May 28, 2021 122.30 125.87 118.01 118.11 414,589 -3.39(-2.79%)
May 27, 2021 120.00 121.97 118.52 121.50 432,390 +1.46(+1.22%)
May 26, 2021 119.62 121.60 118.21 120.04 367,793 +1.00(+0.84%)
May 25, 2021 115.35 120.02 115.35 119.04 485,641 +3.72(+3.23%)
May 24, 2021 116.67 118.58 114.70 115.32 432,419 -0.66(-0.57%)
May 21, 2021 121.00 123.08 115.85 115.98 744,391 -4.58(-3.80%)
May 20, 2021 117.20 121.77 116.68 120.56 495,225 +3.53(+3.02%)
May 19, 2021 115.45 117.39 114.00 117.03 465,957 +0.04(+0.03%)
May 18, 2021 116.65 117.95 115.78 116.99 461,476 +0.82(+0.71%)
May 17, 2021 117.75 120.70 115.54 116.17 472,305 -2.04(-1.73%)
May 14, 2021 117.89 118.70 114.72 118.21 561,452 +1.71(+1.47%)
May 13, 2021 120.00 120.00 112.62 116.50 733,538 -3.44(-2.87%)
May 12, 2021 113.02 121.21 112.15 119.94 1,034,122 +5.22(+4.55%)
May 11, 2021 112.06 117.12 111.34 114.72 626,744 -1.67(-1.43%)
May 10, 2021 121.10 121.10 115.19 116.39 926,640 -4.54(-3.75%)
May 07, 2021 108.34 125.90 107.10 120.93 2,347,987 +12.39(+11.42%)
May 06, 2021 112.22 113.73 107.66 108.54 994,108 -3.96(-3.52%)
May 05, 2021 109.43 112.55 108.21 112.50 1,082,943 +2.49(+2.26%)
May 04, 2021 107.42 110.24 104.42 110.01 971,457 +1.45(+1.34%)
May 03, 2021 105.74 110.99 104.40 108.56 1,000,216 +3.77(+3.60%)
Apr 30, 2021 107.00 108.88 104.66 104.79 1,003,900 -2.89(-2.68%)
Apr 29, 2021 111.38 111.40 107.02 107.68 982,181 -3.32(-2.99%)
Apr 28, 2021 115.00 115.00 110.94 111.00 692,985 -4.02(-3.50%)
Apr 27, 2021 120.64 122.46 114.94 115.02 805,426 -5.31(-4.41%)
Apr 26, 2021 115.41 123.24 114.85 120.33 1,268,387 +4.32(+3.72%)
Apr 23, 2021 105.93 116.15 105.93 116.01 3,500,200 -6.21(-5.08%)
Apr 22, 2021 119.95 124.83 119.55 122.22 760,799 +3.21(+2.70%)
Apr 21, 2021 118.72 120.92 115.83 119.01 558,798 -0.50(-0.42%)
Apr 20, 2021 122.30 122.82 117.75 119.51 530,479 -2.81(-2.30%)
Apr 19, 2021 128.00 128.46 120.41 122.32 804,258 -6.51(-5.05%)
Apr 16, 2021 126.21 129.32 123.71 128.83 560,700 +2.85(+2.26%)
Apr 15, 2021 130.11 131.20 124.32 125.98 994,434 -3.26(-2.52%)
Apr 14, 2021 128.38 131.21 128.07 129.24 524,418 -0.36(-0.28%)
Apr 13, 2021 128.26 132.26 125.39 129.60 663,402 +2.30(+1.81%)
Apr 12, 2021 123.67 128.35 122.34 127.30 582,326 +4.10(+3.33%)
Apr 09, 2021 128.25 128.51 121.50 123.20 792,300 -5.13(-4.00%)
Apr 08, 2021 130.80 133.48 128.33 128.33 656,452 -1.91(-1.47%)
Apr 07, 2021 130.09 131.78 128.12 130.24 468,664 +0.03(+0.02%)
Apr 06, 2021 132.82 133.52 128.80 130.21 629,199 -2.00(-1.51%)
Apr 05, 2021 134.57 136.69 131.00 132.21 962,803 +1.90(+1.46%)
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.