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 29, 2022 101.94 102.45 100.94 102.04 401,178 -0.33(-0.32%)
Jul 28, 2022 101.03 102.61 99.62 102.37 369,780 +0.73(+0.72%)
Jul 27, 2022 101.84 102.22 99.83 101.64 467,555 -0.04(-0.04%)
Jul 26, 2022 102.40 102.73 100.75 101.68 484,276 -0.68(-0.66%)
Jul 25, 2022 104.04 104.19 101.97 102.36 493,259 -0.90(-0.87%)
Jul 22, 2022 104.47 104.71 101.87 103.26 271,681 -1.46(-1.39%)
Jul 21, 2022 102.58 106.28 102.58 104.72 475,769 +2.64(+2.59%)
Jul 20, 2022 103.38 104.30 99.36 102.08 615,383 -3.12(-2.97%)
Jul 19, 2022 101.50 105.71 101.17 105.20 680,915 +5.22(+5.22%)
Jul 18, 2022 102.61 103.92 99.83 99.98 736,625 -1.47(-1.45%)
Jul 15, 2022 100.37 101.50 98.76 101.45 573,631 +2.34(+2.36%)
Jul 14, 2022 102.06 102.06 98.42 99.11 417,431 -3.07(-3.00%)
Jul 13, 2022 100.80 103.65 100.80 102.18 423,962 -0.54(-0.53%)
Jul 12, 2022 104.08 105.07 101.88 102.72 534,770 -1.36(-1.31%)
Jul 11, 2022 105.94 106.78 103.56 104.08 274,763 -2.45(-2.30%)
Jul 08, 2022 107.33 108.35 105.79 106.53 426,226 -1.10(-1.02%)
Jul 07, 2022 105.00 108.23 105.00 107.63 692,857 +2.57(+2.45%)
Jul 06, 2022 100.83 106.74 100.68 105.06 1,207,887 +4.65(+4.63%)
Jul 05, 2022 95.79 100.56 95.62 100.41 527,645 +3.30(+3.40%)
Jul 01, 2022 97.14 97.71 95.02 97.11 475,844 -0.07(-0.07%)
Jun 30, 2022 99.32 100.03 96.95 97.18 511,000 -2.85(-2.85%)
Jun 29, 2022 100.28 100.79 98.20 100.03 702,551 -0.78(-0.77%)
Jun 28, 2022 101.87 102.00 99.25 100.81 645,400 -0.57(-0.56%)
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%)
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.