Quidelortho Corp (NQ: QDEL )

101.38 +1.20 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 100.73 101.98 98.34 101.38 699,060 +1.20(+1.20%)
Jun 24, 2022 99.23 100.62 96.32 100.18 876,277 +2.18(+2.22%)
Jun 23, 2022 96.26 99.00 95.37 98.00 932,223 +1.90(+1.98%)
Jun 22, 2022 99.25 99.96 95.43 96.10 831,007 -3.82(-3.82%)
Jun 21, 2022 101.46 102.14 99.56 99.92 581,790 -1.14(-1.13%)
Jun 17, 2022 98.95 103.29 98.89 101.06 1,357,238 +3.81(+3.92%)
Jun 16, 2022 98.13 100.50 96.90 97.25 660,490 -3.07(-3.06%)
Jun 15, 2022 99.37 102.72 98.97 100.32 859,462 +1.92(+1.95%)
Jun 14, 2022 94.33 98.55 93.88 98.40 838,327 +4.02(+4.26%)
Jun 13, 2022 95.00 97.00 93.70 94.38 1,053,818 -3.11(-3.19%)
Jun 10, 2022 94.80 97.64 94.45 97.49 695,682 +1.26(+1.31%)
Jun 09, 2022 96.33 96.55 93.67 96.23 593,932 -1.29(-1.32%)
Jun 08, 2022 98.79 99.53 96.45 97.52 654,602 -2.02(-2.03%)
Jun 07, 2022 92.20 100.00 92.00 99.54 745,580 +6.15(+6.59%)
Jun 06, 2022 91.12 94.18 90.18 93.39 715,672 +3.45(+3.84%)
Jun 03, 2022 91.56 93.79 89.30 89.94 831,440 -2.65(-2.86%)
Jun 02, 2022 92.16 94.48 91.39 92.59 879,891 -0.15(-0.16%)
Jun 01, 2022 95.49 96.75 92.59 92.74 801,564 -2.29(-2.41%)
May 31, 2022 104.30 105.29 93.18 95.03 3,147,548 -8.42(-8.14%)
May 27, 2022 101.69 103.82 97.95 103.45 1,844,355 +3.85(+3.87%)
May 26, 2022 100.20 101.10 97.89 99.60 1,212,775 +0.61(+0.62%)
May 25, 2022 99.52 100.55 98.02 98.99 553,483 -1.41(-1.40%)
May 24, 2022 99.90 101.10 99.17 100.40 466,517 -0.85(-0.84%)
May 23, 2022 99.57 101.78 98.83 101.25 620,302 +1.34(+1.34%)
May 20, 2022 99.84 100.46 97.24 99.91 405,130 +1.58(+1.61%)
May 19, 2022 100.20 100.87 98.14 98.33 703,808 -1.71(-1.71%)
May 18, 2022 101.66 104.74 99.50 100.04 742,302 -3.33(-3.22%)
May 17, 2022 101.55 103.37 99.61 103.37 600,882 +5.31(+5.42%)
May 16, 2022 100.60 101.76 97.81 98.06 425,133 -2.54(-2.52%)
May 13, 2022 94.30 100.85 94.11 100.60 570,486 +8.11(+8.77%)
May 12, 2022 88.79 92.58 88.05 92.49 585,694 +3.43(+3.85%)
May 11, 2022 90.78 92.91 88.72 89.06 866,630 -2.44(-2.67%)
May 10, 2022 93.63 95.53 91.43 91.50 650,270 -0.68(-0.74%)
May 09, 2022 96.97 98.16 91.81 92.18 803,337 -6.11(-6.22%)
May 06, 2022 103.64 103.74 95.59 98.29 854,179 -4.37(-4.26%)
May 05, 2022 103.21 104.73 99.92 102.66 735,162 -2.16(-2.06%)
May 04, 2022 100.54 105.80 98.95 104.82 721,799 +3.85(+3.81%)
May 03, 2022 101.30 104.24 100.00 100.97 619,915 -0.23(-0.23%)
May 02, 2022 100.11 103.68 99.71 101.20 632,989 +0.58(+0.58%)
Apr 29, 2022 100.66 104.35 100.25 100.62 530,581 -0.36(-0.36%)
Apr 28, 2022 102.56 103.25 99.69 100.98 523,233 -0.64(-0.63%)
Apr 27, 2022 100.81 102.81 100.05 101.62 345,031 +1.50(+1.50%)
Apr 26, 2022 103.57 104.46 98.60 100.12 857,406 -4.40(-4.21%)
Apr 25, 2022 105.07 106.37 103.50 104.52 492,361 -1.40(-1.32%)
Apr 22, 2022 109.52 110.55 105.71 105.92 285,973 -4.26(-3.87%)
Apr 21, 2022 116.38 116.77 109.98 110.18 400,180 -5.85(-5.04%)
Apr 20, 2022 112.72 116.89 112.33 116.03 405,257 +3.40(+3.02%)
Apr 19, 2022 109.64 113.61 109.64 112.63 293,099 +2.96(+2.70%)
Apr 18, 2022 110.86 111.10 108.69 109.67 331,192 -1.27(-1.14%)
Apr 14, 2022 113.62 113.62 110.41 110.94 212,009 -3.01(-2.64%)
Apr 13, 2022 112.69 115.57 111.87 113.95 289,059 +1.45(+1.29%)
Apr 12, 2022 114.39 115.31 112.42 112.50 345,136 -0.58(-0.51%)
Apr 11, 2022 114.93 115.85 112.75 113.08 419,812 -3.12(-2.69%)
Apr 08, 2022 118.51 120.61 116.04 116.20 557,874 -1.44(-1.22%)
Apr 07, 2022 113.77 117.76 113.24 117.64 493,343 +3.49(+3.06%)
Apr 06, 2022 114.54 115.13 112.77 114.15 536,022 -1.35(-1.17%)
Apr 05, 2022 113.06 116.04 112.08 115.50 606,158 +1.77(+1.56%)
Apr 04, 2022 113.31 114.12 111.92 113.73 387,917 -0.20(-0.18%)
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.