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
Orasure Tech Inc
(NQ:
OSUR
)
5.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
May 30, 2003
7.330
7.550
7.210
7.390
369,300
-0.05(-0.67%)
May 29, 2003
6.880
7.450
6.870
7.440
685,900
+0.67(+9.90%)
May 28, 2003
6.900
6.930
6.670
6.770
249,000
+0.01(+0.15%)
May 27, 2003
6.650
6.950
6.530
6.760
183,500
+0.03(+0.45%)
May 23, 2003
6.510
6.730
6.410
6.730
67,900
+0.11(+1.66%)
May 22, 2003
6.480
6.740
6.420
6.620
77,000
+0.20(+3.12%)
May 21, 2003
6.790
6.800
6.410
6.420
126,600
-0.37(-5.45%)
May 20, 2003
6.910
6.980
6.450
6.790
279,100
-0.06(-0.88%)
May 19, 2003
6.940
7.030
6.740
6.850
202,100
+0.06(+0.88%)
May 16, 2003
6.750
6.940
6.640
6.790
190,600
+0.04(+0.59%)
May 15, 2003
6.780
6.980
6.600
6.750
355,900
+0.15(+2.27%)
May 14, 2003
6.410
6.650
6.400
6.600
96,700
+0.22(+3.45%)
May 13, 2003
6.420
6.610
6.250
6.380
179,600
+0.02(+0.31%)
May 12, 2003
6.260
6.490
6.100
6.360
86,100
+0.13(+2.09%)
May 09, 2003
6.150
6.260
6.100
6.230
30,758
+0.10(+1.63%)
May 08, 2003
6.330
6.390
6.120
6.130
56,400
-0.41(-6.27%)
May 07, 2003
6.550
6.690
6.310
6.540
102,200
-0.01(-0.15%)
May 06, 2003
6.400
6.750
6.350
6.550
167,300
+0.16(+2.50%)
May 05, 2003
6.120
6.390
6.120
6.390
153,200
+0.24(+3.90%)
May 02, 2003
6.160
6.420
6.100
6.150
157,600
-0.06(-0.97%)
May 01, 2003
6.570
6.580
6.120
6.210
188,400
-0.19(-2.97%)
Apr 30, 2003
6.750
6.850
6.390
6.400
197,900
-0.32(-4.76%)
Apr 29, 2003
6.850
6.950
6.590
6.720
161,400
-0.08(-1.18%)
Apr 28, 2003
7.000
7.100
6.150
6.800
388,400
-0.21(-3.00%)
Apr 25, 2003
7.090
7.200
7.000
7.010
128,200
-0.19(-2.64%)
Apr 24, 2003
7.020
7.350
6.990
7.200
252,300
+0.10(+1.41%)
Apr 23, 2003
6.690
7.200
6.690
7.100
190,700
+0.30(+4.41%)
Apr 22, 2003
6.800
6.880
6.620
6.800
196,200
+0.00(+0.00%)
Apr 21, 2003
6.490
6.850
6.370
6.800
281,800
+0.50(+7.94%)
Apr 17, 2003
6.800
6.840
6.250
6.300
170,200
-0.23(-3.52%)
Apr 16, 2003
5.950
6.530
5.940
6.530
297,900
+0.68(+11.62%)
Apr 15, 2003
5.500
5.930
5.500
5.850
34,200
-0.05(-0.85%)
Apr 14, 2003
5.700
5.950
5.470
5.900
238,300
+0.25(+4.42%)
Apr 11, 2003
6.000
6.080
5.650
5.650
167,200
-0.35(-5.83%)
Apr 10, 2003
5.850
6.030
5.850
6.000
72,900
+0.10(+1.69%)
Apr 09, 2003
6.060
6.240
5.600
5.900
119,800
-0.15(-2.48%)
Apr 08, 2003
6.070
6.110
6.000
6.050
96,400
-0.08(-1.31%)
Apr 07, 2003
6.100
6.250
5.950
6.130
202,500
+0.14(+2.37%)
Apr 04, 2003
6.100
6.100
5.920
5.988
84,100
-0.08(-1.35%)
Apr 03, 2003
6.050
6.180
6.000
6.070
197,300
-0.03(-0.49%)
Apr 02, 2003
5.960
6.160
5.920
6.100
192,000
+0.18(+3.04%)
Apr 01, 2003
5.770
5.970
5.770
5.920
251,100
+0.08(+1.37%)
Mar 31, 2003
6.000
6.040
5.750
5.840
260,581
-0.19(-3.15%)
Mar 28, 2003
6.200
6.350
6.000
6.030
145,410
-0.07(-1.15%)
Mar 27, 2003
6.430
6.490
6.060
6.100
184,394
-0.42(-6.44%)
Mar 26, 2003
6.550
6.660
6.500
6.520
57,400
-0.08(-1.21%)
Mar 25, 2003
6.650
6.800
6.520
6.600
93,636
-0.13(-1.93%)
Mar 24, 2003
6.950
7.140
6.460
6.730
102,276
-0.44(-6.14%)
Mar 21, 2003
6.950
7.175
6.870
7.170
180,072
+0.09(+1.27%)
Mar 20, 2003
6.710
7.090
6.700
7.080
104,429
+0.13(+1.87%)
Mar 19, 2003
6.630
6.990
6.630
6.950
126,000
+0.35(+5.30%)
Mar 18, 2003
6.600
6.800
6.460
6.600
169,216
-0.09(-1.35%)
Mar 17, 2003
6.040
6.700
6.000
6.690
222,664
+0.49(+7.90%)
Mar 14, 2003
6.250
6.450
6.150
6.200
180,069
+0.05(+0.81%)
Mar 13, 2003
6.160
6.250
6.060
6.150
267,600
+0.06(+0.99%)
Mar 12, 2003
5.920
6.270
5.900
6.090
214,400
+0.09(+1.50%)
Mar 11, 2003
6.140
6.250
5.920
6.000
230,500
-0.20(-3.23%)
Mar 10, 2003
6.620
6.660
6.120
6.200
156,200
-0.42(-6.34%)
Mar 07, 2003
6.720
6.720
6.500
6.620
101,700
-0.08(-1.19%)
Mar 06, 2003
6.670
6.880
6.500
6.700
136,800
-0.07(-1.03%)
Mar 05, 2003
6.800
6.930
6.690
6.770
111,100
-0.03(-0.44%)
Mar 04, 2003
6.930
7.000
6.790
6.800
125,500
-0.15(-2.16%)
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
.