Quidelortho Corp (NQ: QDEL )

47.94 -0.32 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 132.81 136.96 132.50 134.99 688,752 +1.89(+1.42%)
Dec 30, 2021 128.99 133.78 128.00 133.10 848,951 +5.10(+3.98%)
Dec 29, 2021 127.75 128.40 124.59 128.00 944,457 +1.03(+0.81%)
Dec 28, 2021 131.99 133.00 125.38 126.97 1,507,880 -4.97(-3.77%)
Dec 27, 2021 137.36 138.46 131.10 131.94 1,594,284 -5.45(-3.97%)
Dec 23, 2021 140.30 144.40 135.15 137.39 5,425,254 -28.85(-17.35%)
Dec 22, 2021 168.01 168.05 162.05 166.24 594,167 -0.70(-0.42%)
Dec 21, 2021 180.00 180.06 160.97 166.94 1,287,011 -12.42(-6.93%)
Dec 20, 2021 167.95 179.50 167.56 179.36 2,400,011 +17.61(+10.89%)
Dec 17, 2021 152.15 164.52 150.15 161.75 1,023,129 +9.36(+6.14%)
Dec 16, 2021 151.00 157.00 147.44 152.39 799,038 +2.28(+1.52%)
Dec 15, 2021 139.98 150.30 139.51 150.11 491,207 +9.00(+6.38%)
Dec 14, 2021 140.51 142.29 137.81 141.11 320,084 -0.29(-0.21%)
Dec 13, 2021 134.01 143.87 133.54 141.40 457,808 +7.10(+5.29%)
Dec 10, 2021 137.74 138.98 133.74 134.30 338,516 -4.18(-3.02%)
Dec 09, 2021 142.50 144.76 137.81 138.48 310,910 -4.39(-3.07%)
Dec 08, 2021 142.80 144.51 140.07 142.87 286,241 -0.28(-0.20%)
Dec 07, 2021 141.90 145.00 141.02 143.15 355,612 +3.45(+2.47%)
Dec 06, 2021 145.15 146.00 137.33 139.70 557,272 -8.25(-5.58%)
Dec 03, 2021 147.00 150.19 143.00 147.95 474,770 +1.45(+0.99%)
Dec 02, 2021 144.69 146.90 143.63 146.50 490,908 +1.81(+1.25%)
Dec 01, 2021 145.87 147.73 139.57 144.69 488,541 -2.87(-1.94%)
Nov 30, 2021 150.91 153.99 146.61 147.56 645,164 -2.24(-1.50%)
Nov 29, 2021 143.80 150.19 138.52 149.80 724,146 +4.99(+3.45%)
Nov 26, 2021 144.23 152.58 140.40 144.81 765,220 +13.15(+9.99%)
Nov 24, 2021 133.67 135.24 130.00 131.66 414,011 -4.49(-3.30%)
Nov 23, 2021 142.61 142.61 130.91 136.15 780,573 -8.97(-6.18%)
Nov 22, 2021 152.50 152.50 142.53 145.13 446,844 -7.37(-4.84%)
Nov 19, 2021 146.49 152.69 145.94 152.50 697,352 +8.13(+5.63%)
Nov 18, 2021 148.34 145.27 140.19 144.37 632,583 -4.65(-3.12%)
Nov 17, 2021 149.21 149.85 146.95 149.02 543,274 -0.24(-0.16%)
Nov 16, 2021 146.74 150.73 145.34 149.26 600,682 +2.93(+2.00%)
Nov 15, 2021 143.89 146.66 142.31 146.33 571,808 +2.65(+1.84%)
Nov 12, 2021 134.46 144.67 134.30 143.68 995,428 +9.62(+7.18%)
Nov 11, 2021 126.01 134.47 126.01 134.06 725,524 +8.29(+6.59%)
Nov 10, 2021 121.53 125.77 317,065 +3.58(+2.93%)
Nov 09, 2021 126.58 127.89 121.36 122.19 412,867 -3.75(-2.98%)
Nov 08, 2021 122.01 126.33 120.89 125.94 464,967 +4.84(+4.00%)
Nov 05, 2021 133.75 133.99 120.09 121.10 1,107,842 -15.04(-11.05%)
Nov 04, 2021 138.50 138.64 133.93 136.14 495,470 -2.25(-1.63%)
Nov 03, 2021 133.36 139.00 132.76 138.39 375,999 +5.29(+3.97%)
Nov 02, 2021 138.04 138.68 132.25 133.10 272,575 -4.40(-3.20%)
Nov 01, 2021 132.77 137.99 132.15 137.50 457,190 +4.73(+3.56%)
Oct 29, 2021 131.92 134.67 131.72 132.77 260,080 +0.11(+0.08%)
Oct 28, 2021 132.90 132.66 273,514 +0.37(+0.28%)
Oct 27, 2021 134.03 134.41 128.70 132.29 254,495 -1.60(-1.20%)
Oct 26, 2021 134.62 133.89 199,810 -0.27(-0.20%)
Oct 25, 2021 134.87 135.72 132.31 134.16 227,027 -0.72(-0.53%)
Oct 22, 2021 133.82 135.98 133.02 134.88 178,620 +0.90(+0.67%)
Oct 21, 2021 131.83 134.97 131.62 133.98 242,669 +2.88(+2.20%)
Oct 20, 2021 132.59 132.70 128.55 131.10 599,992 +1.08(+0.83%)
Oct 19, 2021 129.06 132.91 127.80 130.02 1,021,094 +2.80(+2.20%)
Oct 18, 2021 128.41 130.60 126.54 127.22 621,452 -1.02(-0.80%)
Oct 15, 2021 134.57 135.84 128.07 128.24 698,628 -6.28(-4.67%)
Oct 14, 2021 138.88 140.30 134.52 134.52 282,921 -3.78(-2.73%)
Oct 13, 2021 134.85 138.64 134.65 138.30 204,120 +3.52(+2.61%)
Oct 12, 2021 136.00 138.81 134.31 134.78 365,957 -1.07(-0.79%)
Oct 11, 2021 137.88 139.46 135.62 135.85 288,841 -2.19(-1.59%)
Oct 08, 2021 144.55 148.00 137.00 138.04 863,342 +1.83(+1.34%)
Oct 07, 2021 135.64 137.45 134.80 136.21 410,689 +0.97(+0.72%)
Oct 06, 2021 133.07 135.67 130.67 135.24 430,328 +1.45(+1.08%)
Oct 05, 2021 137.45 137.51 131.94 133.79 371,988 -3.45(-2.51%)
Oct 04, 2021 134.01 137.48 131.58 137.24 332,071 +2.91(+2.17%)
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.