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 (%)
Jul 31, 2017 32.84 33.00 31.79 31.99 651,803 -0.86(-2.62%)
Jul 28, 2017 35.65 35.65 32.84 32.85 925,539 -3.19(-8.85%)
Jul 27, 2017 35.10 36.49 34.38 36.04 826,022 -1.26(-3.38%)
Jul 26, 2017 37.51 37.53 36.71 37.30 332,433 -0.25(-0.67%)
Jul 25, 2017 37.87 38.07 37.35 37.55 510,756 -0.27(-0.71%)
Jul 24, 2017 37.62 37.89 37.01 37.82 208,063 +0.11(+0.29%)
Jul 21, 2017 38.24 38.45 37.46 37.71 411,488 -0.02(-0.05%)
Jul 20, 2017 37.90 38.65 37.29 37.73 393,795 +0.04(+0.11%)
Jul 19, 2017 37.73 38.03 37.03 37.69 770,461 +0.33(+0.88%)
Jul 18, 2017 36.00 38.92 35.57 37.36 4,044,511 +3.24(+9.50%)
Jul 17, 2017 28.56 34.16 28.45 34.12 1,493,470 +6.90(+25.35%)
Jul 14, 2017 27.01 27.36 26.92 27.22 100,590 +0.12(+0.44%)
Jul 13, 2017 27.27 27.52 26.80 27.10 54,818 -0.18(-0.66%)
Jul 12, 2017 27.69 27.95 27.22 27.28 74,175 -0.24(-0.87%)
Jul 11, 2017 27.42 27.78 27.33 27.52 101,024 +0.11(+0.40%)
Jul 10, 2017 27.38 27.61 27.13 27.41 80,085 -0.09(-0.33%)
Jul 07, 2017 26.71 27.56 26.71 27.50 129,388 +0.87(+3.27%)
Jul 06, 2017 26.89 26.93 26.52 26.63 106,904 -0.36(-1.33%)
Jul 05, 2017 27.12 27.53 26.70 26.99 209,255 -0.12(-0.44%)
Jul 03, 2017 27.19 27.36 26.69 27.11 97,798 -0.03(-0.11%)
Jun 30, 2017 27.44 27.50 27.08 27.14 180,607 -0.23(-0.84%)
Jun 29, 2017 27.56 27.56 27.09 27.37 192,568 -0.17(-0.62%)
Jun 28, 2017 27.25 27.94 26.73 27.54 239,459 +0.38(+1.40%)
Jun 27, 2017 27.33 27.68 27.13 27.16 132,474 -0.17(-0.62%)
Jun 26, 2017 27.46 27.70 27.05 27.33 208,890 -0.05(-0.18%)
Jun 23, 2017 26.45 27.75 26.27 27.38 485,455 +0.89(+3.36%)
Jun 22, 2017 26.00 26.60 25.87 26.49 140,801 +0.51(+1.96%)
Jun 21, 2017 25.01 26.19 25.01 25.98 185,821 +0.17(+0.66%)
Jun 20, 2017 26.02 26.15 25.65 25.81 90,665 -0.17(-0.65%)
Jun 19, 2017 25.83 26.09 25.71 25.98 175,693 +0.24(+0.93%)
Jun 16, 2017 25.43 25.90 24.41 25.74 177,170 +0.05(+0.19%)
Jun 15, 2017 25.36 25.71 24.90 25.69 75,608 +0.12(+0.47%)
Jun 14, 2017 25.81 25.88 25.51 25.57 96,618 -0.17(-0.66%)
Jun 13, 2017 25.59 25.82 25.33 25.74 71,655 +0.23(+0.90%)
Jun 12, 2017 25.76 25.90 25.11 25.51 100,260 -0.24(-0.93%)
Jun 09, 2017 25.89 26.15 25.53 25.75 132,276 -0.12(-0.46%)
Jun 08, 2017 25.42 26.00 24.21 25.87 171,452 +0.46(+1.81%)
Jun 07, 2017 25.42 25.65 25.21 25.41 130,765 +0.04(+0.16%)
Jun 06, 2017 25.19 25.60 24.87 25.37 185,500 +0.05(+0.20%)
Jun 05, 2017 25.34 25.58 25.10 25.32 225,651 -0.13(-0.51%)
Jun 02, 2017 25.71 25.88 25.37 25.45 272,734 -0.17(-0.66%)
Jun 01, 2017 24.85 25.66 23.28 25.62 210,887 +0.80(+3.22%)
May 31, 2017 25.22 25.31 24.75 24.82 158,548 -0.40(-1.59%)
May 30, 2017 24.81 25.44 24.66 25.22 189,900 +0.31(+1.24%)
May 26, 2017 24.87 25.18 24.87 24.91 150,435 -0.01(-0.04%)
May 25, 2017 24.80 25.06 24.48 24.92 100,724 +0.30(+1.22%)
May 24, 2017 24.63 24.90 24.48 24.62 92,020 +0.01(+0.04%)
May 23, 2017 24.64 24.74 24.47 24.61 99,085 +0.04(+0.16%)
May 22, 2017 24.44 24.74 24.34 24.57 104,085 +0.16(+0.66%)
May 19, 2017 24.10 24.58 23.41 24.41 182,967 +0.36(+1.50%)
May 18, 2017 24.08 24.36 23.88 24.05 162,340 +0.00(+0.02%)
May 17, 2017 24.53 24.98 24.03 24.05 173,908 -0.75(-3.04%)
May 16, 2017 24.95 24.95 24.56 24.80 146,375 -0.02(-0.08%)
May 15, 2017 24.62 24.89 24.55 24.82 139,464 +0.26(+1.06%)
May 12, 2017 24.88 24.96 24.53 24.56 163,660 -0.43(-1.72%)
May 11, 2017 25.23 25.69 24.94 24.99 392,729 -0.37(-1.44%)
May 10, 2017 25.26 25.56 24.91 25.36 138,875 +0.09(+0.38%)
May 09, 2017 24.96 25.39 24.93 25.26 312,150 +0.30(+1.20%)
May 08, 2017 24.90 25.22 24.86 24.96 209,138 +0.05(+0.20%)
May 05, 2017 24.66 24.95 24.36 24.91 211,558 +0.36(+1.47%)
May 04, 2017 24.59 24.73 24.20 24.55 152,650 -0.02(-0.08%)
May 03, 2017 24.54 25.00 24.53 24.57 266,025 -0.08(-0.32%)
May 02, 2017 24.48 24.90 24.22 24.65 294,975 +0.27(+1.11%)
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.