Quidel Cp (NQ: QDEL )

149.52 USD -2.08 (-1.37%)
Streaming Delayed Price Updated: 7:42 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 162.37 162.37 149.50 151.60 1,036,085 -9.69(-6.01%)
Mar 02, 2021 168.17 170.00 161.00 161.29 916,755 -5.55(-3.33%)
Mar 01, 2021 170.15 173.50 165.40 166.84 811,914 +2.58(+1.57%)
Feb 26, 2021 167.50 170.48 162.83 164.26 825,400 -1.89(-1.14%)
Feb 25, 2021 172.28 175.50 164.50 166.15 838,037 -5.98(-3.47%)
Feb 24, 2021 169.43 176.68 166.05 172.13 930,814 +4.71(+2.81%)
Feb 23, 2021 162.50 171.76 157.77 167.42 1,433,035 +3.87(+2.37%)
Feb 22, 2021 180.30 184.00 163.01 163.55 2,065,894 -19.04(-10.43%)
Feb 19, 2021 193.07 193.07 181.50 182.59 2,510,000 -27.51(-13.09%)
Feb 18, 2021 217.21 218.40 208.19 210.10 782,525 -7.69(-3.53%)
Feb 17, 2021 217.32 224.36 212.65 217.79 389,989 -4.15(-1.87%)
Feb 16, 2021 232.00 232.00 217.70 221.94 618,640 -6.03(-2.65%)
Feb 12, 2021 231.12 232.22 225.67 227.97 466,900 -1.47(-0.64%)
Feb 11, 2021 240.00 240.42 227.40 229.44 449,446 -7.81(-3.29%)
Feb 10, 2021 237.40 242.50 229.20 237.25 403,295 +0.87(+0.37%)
Feb 09, 2021 233.00 241.29 232.19 236.38 456,751 +3.50(+1.50%)
Feb 08, 2021 239.27 254.82 225.27 232.88 1,305,933 -4.12(-1.74%)
Feb 05, 2021 230.57 238.09 225.21 237.00 444,700 +8.32(+3.64%)
Feb 04, 2021 235.55 235.55 222.46 228.68 672,793 -8.17(-3.45%)
Feb 03, 2021 236.00 238.19 230.84 236.85 373,514 +3.02(+1.29%)
Feb 02, 2021 254.90 255.40 233.76 233.83 754,537 -20.17(-7.94%)
Feb 01, 2021 251.84 258.49 249.00 254.00 564,846 +3.03(+1.21%)
Jan 29, 2021 240.51 265.00 240.00 250.97 1,424,300 +23.67(+10.41%)
Jan 28, 2021 222.55 230.00 221.71 227.30 450,638 +3.09(+1.38%)
Jan 27, 2021 222.00 233.98 216.65 224.21 645,737 -1.97(-0.87%)
Jan 26, 2021 241.00 242.64 226.09 226.18 720,618 -12.31(-5.16%)
Jan 25, 2021 241.42 255.24 235.34 238.49 1,305,075 +4.88(+2.09%)
Jan 22, 2021 222.59 236.32 216.67 233.61 1,249,700 +15.12(+6.92%)
Jan 21, 2021 214.59 222.74 210.17 218.49 886,197 +5.91(+2.78%)
Jan 20, 2021 202.00 213.85 201.42 212.58 933,844 +11.34(+5.64%)
Jan 19, 2021 207.51 208.13 198.40 201.24 1,013,734 -3.25(-1.59%)
Jan 15, 2021 199.93 204.91 195.95 204.49 975,500 +6.46(+3.26%)
Jan 14, 2021 200.72 201.63 187.29 198.03 1,344,222 +0.09(+0.05%)
Jan 13, 2021 203.19 209.98 197.00 197.94 929,132 -5.25(-2.58%)
Jan 12, 2021 198.82 205.34 198.82 203.19 675,805 +3.19(+1.60%)
Jan 11, 2021 195.01 202.00 194.00 200.00 1,010,995 +1.45(+0.73%)
Jan 08, 2021 197.21 206.57 187.08 198.55 1,666,100 +3.60(+1.85%)
Jan 07, 2021 205.50 212.00 175.00 194.95 3,203,939 -9.12(-4.47%)
Jan 06, 2021 195.95 205.83 195.02 204.07 888,774 +4.21(+2.11%)
Jan 05, 2021 188.05 200.40 185.50 199.86 832,530 +9.58(+5.03%)
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.