Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Quidelortho Corp
(NQ:
QDEL
)
41.56
-0.83 (-1.96%)
Streaming Delayed Price
Updated: 2:07 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2002
5.200
5.710
5.000
5.270
59,328
+0.12(+2.33%)
Aug 29, 2002
5.040
5.250
4.680
5.150
70,590
+0.47(+10.04%)
Aug 28, 2002
4.860
5.000
4.680
4.680
52,500
-0.17(-3.51%)
Aug 27, 2002
5.000
5.100
4.850
4.850
82,300
-0.15(-3.00%)
Aug 26, 2002
4.949
5.110
4.949
5.000
170,200
-0.07(-1.38%)
Aug 23, 2002
5.080
5.100
4.870
5.070
71,604
-0.01(-0.20%)
Aug 22, 2002
5.060
5.130
5.000
5.080
77,100
+0.00(+0.00%)
Aug 21, 2002
5.130
5.350
5.000
5.080
62,800
-0.08(-1.55%)
Aug 20, 2002
4.999
5.160
4.970
5.160
59,100
+0.05(+0.98%)
Aug 16, 2002
5.249
5.250
5.110
5.110
37,200
-0.07(-1.35%)
Aug 15, 2002
5.190
5.200
5.070
5.180
83,400
+0.06(+1.17%)
Aug 14, 2002
5.160
5.200
4.750
5.120
159,300
-0.07(-1.35%)
Aug 13, 2002
5.370
5.390
5.100
5.190
46,533
-0.09(-1.70%)
Aug 12, 2002
5.250
5.440
5.250
5.280
18,400
+0.12(+2.33%)
Aug 07, 2002
5.349
5.349
5.050
5.160
37,600
+0.06(+1.18%)
Aug 06, 2002
5.100
5.500
5.030
5.100
89,900
+0.06(+1.19%)
Aug 05, 2002
5.060
5.300
5.000
5.040
71,937
-0.02(-0.40%)
Aug 02, 2002
5.590
5.650
4.900
5.060
68,560
-0.42(-7.66%)
Aug 01, 2002
5.919
5.919
5.150
5.480
62,700
-0.37(-6.32%)
Jul 31, 2002
5.890
5.920
5.750
5.850
57,800
-0.06(-1.02%)
Jul 30, 2002
5.760
5.920
5.660
5.910
36,900
+0.01(+0.17%)
Jul 29, 2002
5.840
6.050
5.640
5.900
64,300
+0.09(+1.55%)
Jul 26, 2002
6.100
6.200
5.680
5.810
63,700
-0.28(-4.60%)
Jul 25, 2002
5.800
6.150
5.600
6.090
56,500
+0.14(+2.35%)
Jul 24, 2002
5.610
5.950
5.390
5.950
58,700
+0.35(+6.25%)
Jul 23, 2002
6.180
6.180
5.350
5.600
51,305
-0.59(-9.53%)
Jul 22, 2002
5.760
6.200
5.760
6.190
42,100
+0.44(+7.65%)
Jul 19, 2002
6.000
6.220
5.750
5.750
47,100
-0.02(-0.35%)
Jul 17, 2002
5.700
6.000
5.460
5.770
42,400
+0.31(+5.68%)
Jul 12, 2002
5.440
5.550
5.000
5.460
31,100
+0.08(+1.49%)
Jul 11, 2002
5.400
5.740
5.070
5.380
48,400
-0.21(-3.76%)
Jul 10, 2002
5.990
6.000
5.360
5.590
102,600
-0.29(-4.93%)
Jul 09, 2002
6.260
6.260
5.880
5.880
44,200
-0.38(-6.07%)
Jul 08, 2002
6.450
6.450
6.260
6.260
58,400
-0.19(-2.95%)
Jul 05, 2002
5.950
6.600
5.950
6.450
37,900
+0.41(+6.79%)
Jul 04, 2002
6.100
6.650
5.951
6.040
47,700
+0.00(+0.00%)
Jul 03, 2002
6.100
6.650
5.951
6.040
47,700
-0.22(-3.51%)
Jul 02, 2002
6.700
6.770
6.110
6.260
74,100
-0.24(-3.69%)
Jul 01, 2002
6.740
6.770
6.450
6.500
145,100
-0.27(-3.99%)
Jun 28, 2002
6.590
6.930
5.880
6.770
1,260,400
+0.12(+1.82%)
Jun 27, 2002
6.230
6.650
6.000
6.649
213,000
+0.50(+8.11%)
Jun 26, 2002
6.170
6.170
5.750
6.150
102,700
+0.10(+1.65%)
Jun 25, 2002
6.190
6.440
6.010
6.050
89,300
-0.15(-2.42%)
Jun 21, 2002
6.080
6.300
6.080
6.200
68,400
+0.02(+0.32%)
Jun 20, 2002
6.000
6.290
5.900
6.180
73,000
+0.17(+2.83%)
Jun 19, 2002
6.010
6.220
5.750
6.010
43,100
-0.04(-0.66%)
Jun 18, 2002
6.150
6.250
6.050
6.050
50,700
-0.15(-2.42%)
Jun 17, 2002
5.900
6.250
5.800
6.200
49,400
+0.03(+0.49%)
Jun 14, 2002
5.850
6.230
5.760
6.170
63,700
+0.06(+0.98%)
Jun 12, 2002
6.150
6.250
5.850
6.110
102,000
+0.01(+0.16%)
Jun 11, 2002
6.420
6.510
5.980
6.100
59,900
-0.39(-6.01%)
Jun 10, 2002
6.190
6.540
6.140
6.490
57,600
+0.29(+4.68%)
Jun 07, 2002
5.910
6.400
5.820
6.200
88,900
+0.27(+4.55%)
Jun 06, 2002
6.000
6.060
5.760
5.930
72,700
-0.24(-3.89%)
Jun 05, 2002
6.050
6.200
5.870
6.170
19,400
-0.53(-7.91%)
May 31, 2002
6.359
6.770
6.100
6.700
150,600
+0.48(+7.72%)
May 28, 2002
5.870
6.300
5.820
6.220
56,300
+0.17(+2.81%)
May 27, 2002
5.800
6.090
5.800
6.050
71,000
+0.00(+0.00%)
May 24, 2002
5.800
6.090
5.800
6.050
71,000
+0.18(+3.07%)
May 23, 2002
6.000
6.000
5.820
5.870
43,300
-0.18(-2.98%)
May 22, 2002
5.980
6.050
5.900
6.050
48,200
+0.04(+0.67%)
May 21, 2002
5.901
6.100
5.850
6.010
87,400
+0.05(+0.84%)
May 20, 2002
5.810
5.850
5.810
5.960
90,400
+0.11(+1.88%)
May 17, 2002
6.000
6.000
5.750
5.850
58,000
+0.00(+0.00%)
May 16, 2002
5.690
6.050
5.690
5.850
85,900
-0.05(-0.85%)
May 15, 2002
5.500
6.080
5.500
5.900
79,400
+0.45(+8.26%)
May 14, 2002
5.750
5.850
5.350
5.450
83,200
-0.29(-5.05%)
May 13, 2002
6.100
6.100
5.250
5.740
114,600
-0.06(-1.03%)
May 10, 2002
5.500
5.860
5.460
5.800
87,400
+0.20(+3.57%)
May 09, 2002
5.280
5.600
5.070
5.600
79,200
+0.25(+4.67%)
May 08, 2002
5.270
5.550
5.190
5.350
44,000
+0.18(+3.48%)
May 07, 2002
5.080
5.180
5.050
5.170
35,000
+0.10(+1.97%)
May 06, 2002
5.020
5.300
5.020
5.070
64,600
-0.14(-2.69%)
May 03, 2002
4.900
5.300
4.900
5.210
186,800
+0.29(+5.89%)
May 02, 2002
5.820
5.820
4.250
4.920
634,300
-0.84(-14.58%)
May 01, 2002
6.730
6.850
5.650
5.760
293,100
-0.97(-14.41%)
Apr 30, 2002
6.840
7.000
6.730
6.730
223,600
-0.05(-0.74%)
Apr 29, 2002
6.720
6.900
6.720
6.780
71,800
-0.07(-1.02%)
Apr 26, 2002
6.780
6.920
6.700
6.850
137,400
+0.06(+0.88%)
Apr 25, 2002
6.860
6.930
6.790
6.790
104,900
-0.11(-1.59%)
Apr 24, 2002
7.050
7.050
6.860
6.900
115,900
-0.11(-1.57%)
Apr 23, 2002
6.910
7.090
6.880
7.010
162,200
+0.06(+0.86%)
Apr 22, 2002
6.920
7.050
6.870
6.950
62,400
+0.00(+0.00%)
Apr 19, 2002
6.750
7.090
6.640
6.950
100,600
+0.25(+3.73%)
Apr 18, 2002
6.650
6.840
6.650
6.700
87,300
-0.05(-0.74%)
Apr 17, 2002
6.560
6.750
6.550
6.750
33,900
+0.05(+0.75%)
Apr 16, 2002
6.510
6.750
6.350
6.700
69,300
+0.14(+2.13%)
Apr 15, 2002
6.530
6.670
6.350
6.560
51,100
-0.06(-0.91%)
Apr 12, 2002
6.600
6.700
6.500
6.620
42,400
+0.02(+0.30%)
Apr 11, 2002
6.700
6.750
6.520
6.600
49,100
-0.10(-1.49%)
Apr 10, 2002
6.450
6.780
6.250
6.700
84,300
+0.30(+4.69%)
Apr 09, 2002
6.170
6.510
5.970
6.400
124,500
+0.24(+3.90%)
Apr 08, 2002
6.000
6.500
5.950
6.160
104,000
-0.34(-5.23%)
Apr 05, 2002
6.640
6.750
6.300
6.500
103,300
-0.14(-2.11%)
Apr 04, 2002
6.430
6.690
6.350
6.640
141,300
+0.19(+2.95%)
Apr 03, 2002
6.290
6.500
6.250
6.450
71,900
+0.14(+2.22%)
Apr 02, 2002
6.490
6.500
6.300
6.310
29,100
-0.19(-2.92%)
Apr 01, 2002
6.360
6.560
6.300
6.500
209,000
-0.11(-1.66%)
Mar 29, 2002
6.160
6.650
6.000
6.610
172,700
+0.00(+0.00%)
Mar 28, 2002
6.160
6.650
6.000
6.610
172,700
+0.40(+6.44%)
Mar 27, 2002
6.030
6.350
6.000
6.210
433,800
+0.14(+2.31%)
Mar 26, 2002
5.930
6.200
5.920
6.070
69,000
+0.13(+2.19%)
Mar 25, 2002
6.210
6.210
5.810
5.940
76,500
-0.32(-5.11%)
Mar 22, 2002
6.210
6.300
6.120
6.260
41,800
+0.10(+1.62%)
Mar 21, 2002
6.200
6.200
6.070
6.160
69,600
-0.04(-0.65%)
Mar 20, 2002
6.190
6.310
6.050
6.200
73,900
-0.02(-0.32%)
Mar 19, 2002
6.290
6.300
5.990
6.220
59,300
-0.07(-1.12%)
Mar 18, 2002
6.450
6.500
6.230
6.290
91,700
+0.11(+1.79%)
Mar 15, 2002
5.900
6.500
5.850
6.180
233,700
+0.27(+4.57%)
Mar 14, 2002
5.820
5.990
5.650
5.910
180,000
+0.05(+0.85%)
Mar 13, 2002
6.000
6.150
5.720
5.860
88,200
+0.06(+1.03%)
Mar 12, 2002
5.900
6.000
5.730
5.800
136,800
-0.01(-0.17%)
Mar 11, 2002
5.830
5.950
5.610
5.810
163,600
-0.01(-0.17%)
Mar 08, 2002
5.700
5.820
5.440
5.820
175,500
+0.15(+2.65%)
Mar 07, 2002
5.460
5.800
5.460
5.670
66,900
+0.26(+4.81%)
Mar 06, 2002
5.650
5.830
5.300
5.410
115,800
-0.32(-5.58%)
Mar 05, 2002
5.970
6.010
5.650
5.730
160,600
-0.24(-4.02%)
Mar 04, 2002
6.020
6.050
5.950
5.970
89,100
-0.08(-1.32%)
Mar 01, 2002
6.250
6.250
6.000
6.050
118,400
-0.20(-3.20%)
Feb 28, 2002
6.120
6.250
6.050
6.250
92,700
+0.10(+1.63%)
Feb 27, 2002
5.850
6.250
5.850
6.150
126,000
+0.43(+7.52%)
Feb 26, 2002
5.790
5.800
5.480
5.720
128,200
-0.06(-1.04%)
Feb 25, 2002
5.690
5.860
5.290
5.780
178,700
+0.08(+1.40%)
Feb 22, 2002
5.700
5.780
5.590
5.700
114,300
+0.00(+0.00%)
Feb 21, 2002
5.220
5.830
5.150
5.700
458,400
+0.45(+8.57%)
Feb 20, 2002
5.260
5.480
5.150
5.250
190,600
+0.10(+1.94%)
Feb 19, 2002
6.090
6.090
5.120
5.150
250,700
-0.94(-15.44%)
Feb 18, 2002
6.300
6.300
5.550
6.090
479,800
+0.00(+0.00%)
Feb 15, 2002
6.300
6.300
5.550
6.090
479,800
+0.14(+2.35%)
Feb 14, 2002
6.650
6.840
5.740
5.950
192,900
-0.60(-9.16%)
Feb 13, 2002
6.750
6.750
6.460
6.550
90,300
-0.20(-2.96%)
Feb 12, 2002
6.060
6.850
6.000
6.750
363,300
+0.42(+6.64%)
Feb 11, 2002
6.410
6.450
6.010
6.330
185,000
-0.12(-1.86%)
Feb 08, 2002
6.460
6.490
6.300
6.450
158,000
+0.00(+0.00%)
Feb 07, 2002
6.185
6.650
5.770
6.450
234,700
+0.24(+3.86%)
Feb 06, 2002
6.650
6.850
6.150
6.210
146,100
-0.42(-6.33%)
Feb 05, 2002
7.100
7.150
6.610
6.630
122,400
-0.56(-7.79%)
Feb 04, 2002
7.280
7.600
7.130
7.190
128,200
-0.12(-1.64%)
Feb 01, 2002
7.360
7.600
7.250
7.310
40,200
-0.29(-3.82%)
Jan 31, 2002
7.600
7.600
7.010
7.600
152,000
+0.00(+0.00%)
Jan 30, 2002
7.900
7.900
7.300
7.600
129,200
-0.38(-4.76%)
Jan 29, 2002
7.940
8.000
7.650
7.980
96,500
-0.02(-0.25%)
Jan 28, 2002
7.820
8.000
7.750
8.000
155,100
+0.01(+0.14%)
Jan 25, 2002
7.810
7.989
7.680
7.989
122,800
+0.18(+2.29%)
Jan 24, 2002
8.000
8.100
7.670
7.810
146,100
-0.14(-1.77%)
Jan 23, 2002
7.870
8.050
7.460
7.950
145,500
+0.09(+1.15%)
Jan 22, 2002
8.100
8.200
7.780
7.860
127,700
-0.14(-1.76%)
Jan 21, 2002
8.110
8.400
7.920
8.001
79,500
+0.00(+0.00%)
Jan 18, 2002
8.110
8.400
7.920
8.001
79,500
-0.15(-1.83%)
Jan 17, 2002
8.360
8.420
8.050
8.150
83,200
-0.27(-3.21%)
Jan 16, 2002
8.300
8.460
8.220
8.420
216,400
+0.11(+1.32%)
Jan 15, 2002
8.480
8.480
8.270
8.310
81,000
-0.13(-1.54%)
Jan 14, 2002
8.350
8.500
7.770
8.440
306,500
+0.14(+1.69%)
Jan 11, 2002
8.450
8.550
8.200
8.300
283,100
-0.15(-1.78%)
Jan 10, 2002
8.450
8.680
8.350
8.450
212,000
+0.76(+9.88%)
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
.