Quidel Cp (NQ: QDEL )

152.73 USD -0.75 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 150.17 153.57 147.87 152.73 612,684 -0.75(-0.49%)
Sep 17, 2021 145.18 154.88 144.98 153.48 1,323,698 +9.04(+6.26%)
Sep 16, 2021 147.36 147.36 141.36 144.44 333,411 -2.67(-1.81%)
Sep 15, 2021 147.42 148.89 145.59 147.11 662,218 +0.76(+0.52%)
Sep 14, 2021 142.62 147.03 141.81 146.35 493,785 +3.64(+2.55%)
Sep 13, 2021 148.92 149.48 141.47 142.71 598,275 -6.72(-4.50%)
Sep 10, 2021 143.13 152.51 143.00 149.43 1,055,000 +8.28(+5.87%)
Sep 09, 2021 139.11 142.32 138.55 141.15 542,704 +0.96(+0.68%)
Sep 08, 2021 139.67 141.98 138.66 140.19 452,939 +0.67(+0.48%)
Sep 07, 2021 140.63 141.78 138.00 139.52 590,911 -2.37(-1.67%)
Sep 03, 2021 138.65 142.95 137.00 141.89 333,323 +1.45(+1.03%)
Sep 02, 2021 136.31 142.83 135.98 140.44 671,232 +4.90(+3.62%)
Sep 01, 2021 129.90 136.11 128.53 135.54 472,855 +6.59(+5.11%)
Aug 31, 2021 129.80 131.25 127.28 128.95 587,251 -1.04(-0.80%)
Aug 30, 2021 128.30 132.13 128.00 129.99 410,988 +2.35(+1.84%)
Aug 27, 2021 124.75 130.00 124.04 127.64 645,316 +2.91(+2.33%)
Aug 26, 2021 121.34 124.91 120.02 124.73 404,378 +3.40(+2.80%)
Aug 25, 2021 121.20 122.60 120.51 121.33 305,422 -0.47(-0.39%)
Aug 24, 2021 120.88 122.74 118.43 121.80 752,410 +1.47(+1.22%)
Aug 23, 2021 118.85 121.35 116.47 120.33 909,748 +1.58(+1.33%)
Aug 20, 2021 113.47 119.63 112.43 118.75 722,111 +4.44(+3.88%)
Aug 19, 2021 117.10 118.00 114.00 114.31 571,642 -3.74(-3.17%)
Aug 18, 2021 121.37 121.68 117.87 118.05 429,971 -2.68(-2.22%)
Aug 17, 2021 119.76 123.15 118.87 120.73 495,220 +0.63(+0.52%)
Aug 16, 2021 121.80 122.20 118.30 120.10 478,194 -1.92(-1.57%)
Aug 13, 2021 125.51 126.42 121.50 122.02 484,996 -2.71(-2.17%)
Aug 12, 2021 126.50 127.47 123.84 124.73 543,125 -2.12(-1.67%)
Aug 11, 2021 130.47 130.47 125.60 126.85 318,938 -3.32(-2.55%)
Aug 10, 2021 131.07 132.86 128.42 130.17 481,065 +0.30(+0.23%)
Aug 09, 2021 125.11 133.52 124.59 129.87 810,407 +4.86(+3.89%)
Aug 06, 2021 129.16 131.95 119.80 125.01 1,950,838 -18.99(-13.19%)
Aug 05, 2021 144.76 146.32 140.57 144.00 463,397 -1.87(-1.28%)
Aug 04, 2021 141.47 146.11 140.67 145.87 577,632 +4.43(+3.13%)
Aug 03, 2021 139.78 142.93 139.59 141.44 556,497 +1.28(+0.91%)
Aug 02, 2021 141.73 142.56 136.78 140.16 583,487 -1.31(-0.93%)
Jul 30, 2021 143.24 144.67 141.19 141.47 477,071 -1.48(-1.04%)
Jul 29, 2021 142.99 145.53 142.37 142.95 336,967 +0.50(+0.35%)
Jul 28, 2021 137.55 142.97 137.09 142.45 554,908 +5.25(+3.83%)
Jul 27, 2021 139.41 139.89 132.89 137.20 778,157 -2.53(-1.81%)
Jul 26, 2021 149.37 150.79 139.10 139.73 833,548 -10.48(-6.98%)
Jul 23, 2021 148.58 150.75 146.27 150.21 1,293,763 +0.69(+0.46%)
Jul 22, 2021 138.88 150.68 138.35 149.52 1,808,220 +10.63(+7.65%)
Jul 21, 2021 136.50 139.74 131.15 138.89 940,180 +1.95(+1.42%)
Jul 20, 2021 136.13 137.15 131.57 136.94 1,029,629 +1.91(+1.41%)
Jul 19, 2021 122.11 135.36 121.98 135.03 1,082,234 +9.91(+7.92%)
Jul 16, 2021 117.34 126.84 116.58 125.12 574,710 +8.35(+7.15%)
Jul 15, 2021 117.49 117.50 115.94 116.77 432,438 +0.68(+0.59%)
Jul 14, 2021 118.27 118.31 115.27 116.09 364,607 -1.72(-1.46%)
Jul 13, 2021 122.01 122.80 116.30 117.81 683,682 -4.63(-3.78%)
Jul 12, 2021 122.69 126.84 122.07 122.44 555,286 -0.56(-0.46%)
Jul 09, 2021 122.34 123.23 118.92 123.00 591,320 +1.75(+1.44%)
Jul 08, 2021 117.15 122.42 116.30 121.25 657,453 +0.99(+0.82%)
Jul 07, 2021 126.80 127.43 115.51 120.26 1,515,445 -6.54(-5.16%)
Jul 06, 2021 126.24 129.85 125.68 126.80 804,519 +1.51(+1.21%)
Jul 02, 2021 128.19 128.95 124.17 125.29 540,053 -3.31(-2.57%)
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.