Quidelortho Corp (NQ: QDEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	74.62	75.03	73.53	73.70	354,914	-1.33(-1.77%)
Dec 28, 2023	75.21	75.80	74.65	75.03	231,295	-0.41(-0.54%)
Dec 27, 2023	75.50	75.86	74.80	75.44	176,852	+0.12(+0.16%)
Dec 26, 2023	73.98	75.65	73.56	75.32	213,636	+1.34(+1.81%)
Dec 22, 2023	74.03	75.83	73.90	73.98	378,941	+0.20(+0.27%)
Dec 21, 2023	72.26	75.40	71.48	73.78	963,385	+2.82(+3.97%)
Dec 20, 2023	72.83	73.28	70.95	70.96	464,236	-1.99(-2.73%)
Dec 19, 2023	71.00	72.97	70.02	72.95	509,765	+2.45(+3.48%)
Dec 18, 2023	71.10	71.35	69.83	70.50	430,044	-0.56(-0.79%)
Dec 15, 2023	72.27	72.38	70.30	71.06	1,067,754	-1.21(-1.67%)
Dec 14, 2023	71.00	73.03	70.72	72.27	827,572	+1.71(+2.42%)
Dec 13, 2023	65.37	70.69	65.29	70.56	648,880	+4.99(+7.61%)
Dec 12, 2023	65.83	65.83	63.88	65.57	375,202	-0.20(-0.30%)
Dec 11, 2023	65.79	66.41	65.23	65.77	409,494	-0.25(-0.38%)
Dec 08, 2023	66.73	67.36	65.82	66.02	710,318	-0.65(-0.97%)
Dec 07, 2023	66.86	67.35	64.73	66.67	432,015	-0.18(-0.27%)
Dec 06, 2023	66.56	67.85	65.72	66.85	428,640	+0.41(+0.62%)
Dec 05, 2023	68.36	68.36	66.40	66.44	393,804	-2.30(-3.35%)
Dec 04, 2023	68.53	69.62	67.58	68.74	453,805	-0.48(-0.69%)
Dec 01, 2023	68.34	69.24	67.73	69.22	659,830	+0.49(+0.71%)
Nov 30, 2023	70.12	70.12	68.44	68.73	537,552	-1.39(-1.98%)
Nov 29, 2023	69.46	70.70	69.09	70.12	502,817	+1.04(+1.51%)
Nov 28, 2023	68.92	69.43	68.17	69.08	459,088	-0.28(-0.40%)
Nov 27, 2023	68.85	69.64	68.13	69.36	397,770	-0.32(-0.46%)
Nov 24, 2023	68.64	69.70	68.38	69.68	130,158	+0.66(+0.96%)
Nov 22, 2023	69.72	70.43	68.50	69.02	334,978	-0.18(-0.26%)
Nov 21, 2023	68.45	69.48	68.01	69.20	661,981	+0.90(+1.32%)
Nov 20, 2023	65.88	68.70	65.35	68.30	716,338	+2.05(+3.09%)
Nov 17, 2023	66.20	66.67	64.19	66.25	692,990	+0.68(+1.04%)
Nov 16, 2023	63.98	66.03	63.42	65.57	815,759	+2.10(+3.31%)
Nov 15, 2023	60.77	64.06	60.77	63.47	424,209	+2.40(+3.93%)
Nov 14, 2023	60.25	61.15	59.83	61.07	573,133	+2.67(+4.57%)
Nov 13, 2023	59.19	59.66	58.22	58.40	425,561	-0.93(-1.57%)
Nov 10, 2023	58.15	59.44	57.54	59.33	642,701	+1.17(+2.01%)
Nov 09, 2023	60.87	60.89	57.82	58.16	475,162	-2.13(-3.53%)
Nov 08, 2023	61.51	62.41	60.02	60.29	657,945	-1.31(-2.13%)
Nov 07, 2023	62.90	63.05	61.31	61.60	580,561	-1.24(-1.97%)
Nov 06, 2023	64.14	64.14	62.14	62.84	622,655	-1.43(-2.22%)
Nov 03, 2023	64.00	65.25	63.04	64.27	747,604	+1.52(+2.42%)
Nov 02, 2023	62.10	63.45	60.84	62.75	1,208,663	+2.25(+3.72%)
Nov 01, 2023	60.76	60.83	59.87	60.50	533,018	-0.58(-0.95%)
Oct 31, 2023	60.55	61.97	60.24	61.08	556,493	+0.93(+1.55%)
Oct 30, 2023	61.21	61.94	59.29	60.15	478,826	-0.83(-1.36%)
Oct 27, 2023	62.48	62.75	60.79	60.98	370,001	-1.36(-2.18%)
Oct 26, 2023	63.55	66.72	62.34	62.34	399,461	-1.41(-2.21%)
Oct 25, 2023	65.11	65.89	63.46	63.75	347,868	-2.49(-3.76%)
Oct 24, 2023	67.05	67.27	65.62	66.24	263,988	-0.69(-1.03%)
Oct 23, 2023	66.66	67.89	66.21	66.93	267,214	-0.25(-0.37%)
Oct 20, 2023	67.16	67.51	66.63	67.18	337,254	+0.15(+0.22%)
Oct 19, 2023	68.63	68.97	66.73	67.03	479,460	-1.66(-2.42%)
Oct 18, 2023	69.02	69.98	68.30	68.69	418,874	-0.65(-0.94%)
Oct 17, 2023	66.88	69.83	66.80	69.34	396,788	+1.36(+2.00%)
Oct 16, 2023	68.41	69.97	67.50	67.98	474,654	-0.04(-0.06%)
Oct 13, 2023	65.02	68.36	65.02	68.02	614,251	+3.08(+4.74%)
Oct 12, 2023	70.86	70.86	63.82	64.94	1,453,089	-4.27(-6.17%)
Oct 11, 2023	71.31	71.74	68.67	69.21	488,663	-2.25(-3.15%)
Oct 10, 2023	70.89	71.72	70.42	71.46	265,887	+0.82(+1.16%)
Oct 09, 2023	71.00	71.28	70.02	70.64	324,282	-0.63(-0.88%)
Oct 06, 2023	73.08	73.42	71.23	71.27	399,897	-2.49(-3.38%)
Oct 05, 2023	74.02	74.69	73.08	73.76	640,705	-0.27(-0.36%)
Oct 04, 2023	73.34	74.27	72.40	74.03	385,805	+1.05(+1.44%)
Oct 03, 2023	72.26	73.36	71.90	72.98	400,653	+0.27(+0.37%)
Oct 02, 2023	72.64	72.95	71.04	72.71	458,781	-0.33(-0.45%)
Sep 29, 2023	72.42	73.57	72.03	73.04	466,306	+1.17(+1.63%)
Sep 28, 2023	71.18	72.29	70.67	71.87	440,590	+0.68(+0.96%)
Sep 27, 2023	71.11	72.01	70.56	71.19	382,714	+0.29(+0.41%)
Sep 26, 2023	70.84	71.92	70.67	70.90	475,122	-0.66(-0.92%)
Sep 25, 2023	71.14	72.04	71.45	71.56	295,611	-0.07(-0.10%)
Sep 22, 2023	72.19	72.56	71.62	71.63	396,990	-0.19(-0.26%)
Sep 21, 2023	72.68	72.92	71.03	71.82	667,438	-1.63(-2.22%)
Sep 20, 2023	76.13	76.43	73.37	73.45	488,369	-2.33(-3.07%)
Sep 19, 2023	75.11	76.14	74.41	75.78	397,817	+0.74(+0.99%)
Sep 18, 2023	75.82	75.82	74.00	75.04	599,615	-0.70(-0.92%)
Sep 15, 2023	76.06	76.91	75.05	75.74	1,718,480	-0.63(-0.82%)
Sep 14, 2023	77.27	77.44	74.45	76.37	385,639	+0.00(+0.00%)
Sep 13, 2023	73.77	76.94	72.67	76.37	571,336	+2.65(+3.59%)
Sep 12, 2023	74.08	74.76	72.49	73.72	478,279	-0.80(-1.07%)
Sep 11, 2023	75.34	75.64	74.37	74.52	488,256	-0.12(-0.16%)
Sep 08, 2023	75.16	76.35	73.53	74.64	616,949	-1.00(-1.32%)
Sep 07, 2023	77.33	77.86	75.03	75.64	886,504	-2.14(-2.75%)
Sep 06, 2023	79.96	79.96	77.75	77.78	555,095	-2.46(-3.07%)
Sep 05, 2023	83.37	83.37	80.21	80.24	392,636	-3.39(-4.05%)
Sep 01, 2023	82.99	84.60	82.66	83.63	450,803	+1.27(+1.54%)
Aug 31, 2023	82.98	83.53	82.31	82.36	430,707	-0.43(-0.52%)
Aug 30, 2023	82.28	84.15	82.07	82.79	583,861	+0.68(+0.83%)
Aug 29, 2023	78.00	82.51	77.79	82.11	823,162	+4.89(+6.33%)
Aug 28, 2023	77.92	78.61	77.20	77.22	293,082	+0.11(+0.14%)
Aug 25, 2023	78.71	78.85	76.66	77.11	341,286	-1.22(-1.56%)
Aug 24, 2023	81.81	81.81	78.19	78.33	385,203	-3.40(-4.16%)
Aug 23, 2023	81.55	82.84	81.08	81.73	480,929	+0.37(+0.45%)
Aug 22, 2023	76.80	81.56	76.59	81.36	905,699	+4.77(+6.23%)
Aug 21, 2023	74.17	76.65	73.98	76.59	518,786	+2.30(+3.10%)
Aug 18, 2023	73.17	74.93	72.42	74.29	751,093	+1.02(+1.39%)
Aug 17, 2023	72.09	73.51	71.30	73.27	574,175	+1.30(+1.81%)
Aug 16, 2023	74.45	74.45	71.92	71.97	675,151	-2.73(-3.65%)
Aug 15, 2023	75.42	76.06	74.05	74.70	913,214	-1.64(-2.15%)
Aug 14, 2023	77.51	77.98	76.28	76.34	471,827	-1.59(-2.04%)
Aug 11, 2023	77.14	78.14	76.27	77.93	639,025	+0.54(+0.70%)
Aug 10, 2023	76.50	77.85	75.97	77.39	604,690	+1.11(+1.46%)
Aug 09, 2023	79.80	79.80	73.81	76.28	1,602,765	-5.98(-7.27%)
Aug 08, 2023	82.87	83.17	81.59	82.26	709,132	-1.64(-1.95%)
Aug 07, 2023	83.31	84.28	83.00	83.90	429,100	+0.31(+0.37%)
Aug 04, 2023	82.90	84.79	82.70	83.59	436,712	+0.59(+0.71%)
Aug 03, 2023	83.19	83.54	82.45	83.00	385,608	-0.37(-0.44%)
Aug 02, 2023	84.21	84.31	83.22	83.37	442,365	-1.71(-2.01%)
Aug 01, 2023	86.98	87.56	85.01	85.08	380,107	-2.28(-2.61%)
Jul 31, 2023	87.19	88.14	86.90	87.36	277,810	+0.24(+0.28%)
Jul 28, 2023	86.99	87.63	85.36	87.12	258,239	+0.52(+0.60%)
Jul 27, 2023	89.11	89.11	86.36	86.60	304,359	-1.66(-1.88%)
Jul 26, 2023	88.74	88.74	87.50	88.26	337,069	-0.37(-0.42%)
Jul 25, 2023	87.40	88.93	87.17	88.63	445,767	+0.33(+0.37%)
Jul 24, 2023	87.24	88.78	87.12	88.30	432,732	+1.29(+1.48%)
Jul 21, 2023	85.18	88.18	84.83	87.01	594,324	+2.20(+2.59%)
Jul 20, 2023	83.95	85.55	83.47	84.81	449,814	+1.12(+1.34%)
Jul 19, 2023	84.08	84.80	82.75	83.69	510,208	+0.11(+0.13%)
Jul 18, 2023	83.30	84.62	83.11	83.58	551,089	+0.45(+0.54%)
Jul 17, 2023	85.03	85.15	82.40	83.13	486,718	-2.30(-2.69%)
Jul 14, 2023	87.75	87.92	85.29	85.43	325,733	-2.09(-2.39%)
Jul 13, 2023	87.40	87.85	87.03	87.52	190,872	+0.25(+0.29%)
Jul 12, 2023	87.22	87.59	86.69	87.27	261,157	+0.89(+1.03%)
Jul 11, 2023	85.32	86.67	85.31	86.38	270,471	+1.33(+1.56%)
Jul 10, 2023	84.29	85.41	84.07	85.05	451,317	+1.00(+1.19%)
Jul 07, 2023	82.73	84.42	82.17	84.05	491,264	+1.53(+1.85%)
Jul 06, 2023	83.09	83.09	81.62	82.52	497,323	-1.20(-1.43%)
Jul 05, 2023	82.86	83.89	82.72	83.72	465,588	+0.47(+0.56%)
Jul 03, 2023	82.83	83.73	82.61	83.25	198,390	+0.39(+0.47%)
Jun 30, 2023	82.33	83.84	82.25	82.86	291,291	+1.41(+1.73%)
Jun 29, 2023	80.92	82.44	80.54	81.45	526,125	+0.15(+0.18%)
Jun 28, 2023	81.31	81.33	80.28	81.30	494,980	+0.21(+0.26%)
Jun 27, 2023	83.56	83.71	80.38	81.09	608,848	-2.72(-3.25%)
Jun 26, 2023	84.37	85.56	83.81	83.81	207,302	-0.56(-0.66%)
Jun 23, 2023	85.20	86.46	83.63	84.37	633,279	-1.19(-1.39%)
Jun 22, 2023	85.58	86.63	84.99	85.56	227,520	-0.02(-0.02%)
Jun 21, 2023	86.79	86.79	85.02	85.58	235,012	-1.75(-2.00%)
Jun 20, 2023	87.00	87.87	86.19	87.33	467,274	-0.29(-0.33%)
Jun 16, 2023	86.84	88.05	86.11	87.62	1,289,116	+1.27(+1.46%)
Jun 15, 2023	84.90	86.38	84.59	86.36	425,806	-1.89(-2.15%)
May 08, 2023	88.50	89.22	87.11	88.25	308,022	-0.36(-0.41%)
May 05, 2023	87.99	89.31	87.75	88.61	441,428	+1.47(+1.69%)
May 04, 2023	92.70	94.86	86.99	87.14	670,154	-6.09(-6.53%)
May 03, 2023	91.65	95.02	91.65	93.23	693,836	+1.78(+1.95%)
May 02, 2023	91.86	91.86	89.52	91.45	296,459	-0.52(-0.57%)
May 01, 2023	89.80	92.00	89.40	91.97	215,342	+2.02(+2.25%)
Apr 28, 2023	89.08	90.56	88.77	89.95	271,408	+0.68(+0.76%)
Apr 27, 2023	89.07	89.72	88.48	89.27	206,208	+0.60(+0.68%)
Apr 26, 2023	88.81	89.21	87.71	88.67	258,899	-0.88(-0.98%)
Apr 25, 2023	92.10	92.10	89.21	89.55	343,286	-3.05(-3.29%)
Apr 24, 2023	91.26	93.43	90.82	92.60	259,018	+1.60(+1.76%)
Apr 21, 2023	89.96	91.67	89.64	91.00	186,458	+1.43(+1.60%)
Apr 20, 2023	89.98	90.27	88.52	89.57	307,170	-1.07(-1.18%)
Apr 19, 2023	90.49	91.37	89.29	90.64	328,768	+0.15(+0.17%)
Apr 18, 2023	92.82	92.94	89.85	90.49	451,320	-1.69(-1.83%)
Apr 17, 2023	94.16	94.29	91.58	92.18	408,702	-1.98(-2.10%)
Apr 14, 2023	96.00	98.67	93.27	94.16	1,377,700	+4.49(+5.01%)
Apr 13, 2023	89.25	90.10	88.85	89.67	232,416	+0.51(+0.57%)
Apr 12, 2023	92.00	92.24	88.83	89.16	425,550	-2.58(-2.81%)
Apr 11, 2023	90.89	91.99	90.57	91.74	270,915	+1.19(+1.31%)
Apr 10, 2023	89.52	90.80	88.84	90.55	367,500	+0.46(+0.51%)
Apr 06, 2023	89.39	91.41	89.32	90.09	394,291	+0.62(+0.69%)
Apr 05, 2023	89.05	90.44	88.70	89.47	332,366	+0.57(+0.64%)
Apr 04, 2023	89.94	89.94	88.50	88.90	290,237	-0.80(-0.89%)
Apr 03, 2023	89.23	89.79	87.98	89.70	267,962	+0.61(+0.68%)
Mar 31, 2023	88.58	90.23	88.58	89.09	285,266	+1.01(+1.15%)
Mar 30, 2023	88.64	89.56	87.35	88.08	313,785	+0.22(+0.25%)
Mar 29, 2023	88.25	88.48	86.89	87.86	234,879	+0.40(+0.46%)
Mar 28, 2023	87.83	88.43	86.89	87.46	231,811	-0.51(-0.58%)
Mar 27, 2023	87.14	88.51	86.52	87.97	230,202	+0.89(+1.02%)
Mar 24, 2023	84.97	87.10	84.13	87.08	307,003	+1.91(+2.24%)
Mar 23, 2023	86.69	87.59	84.57	85.17	356,240	-0.80(-0.93%)
Mar 22, 2023	85.55	88.86	85.17	85.97	424,447	+0.07(+0.08%)
Mar 21, 2023	86.41	87.40	85.10	85.90	334,306	+0.07(+0.08%)
Mar 20, 2023	85.06	85.94	83.95	85.83	319,054	+0.80(+0.94%)
Mar 17, 2023	86.98	86.98	84.64	85.03	672,265	-1.68(-1.94%)
Mar 16, 2023	84.29	87.34	84.14	86.71	433,430	+1.92(+2.26%)
Mar 15, 2023	84.33	85.41	83.25	84.79	385,497	-0.62(-0.73%)
Mar 14, 2023	84.40	86.43	84.09	85.41	382,964	+2.43(+2.93%)
Mar 13, 2023	82.37	84.87	81.38	82.98	373,494	-0.28(-0.34%)
Mar 10, 2023	86.09	86.12	80.82	83.26	638,296	-3.10(-3.59%)
Mar 09, 2023	86.15	87.55	85.59	86.36	439,460	+0.81(+0.95%)
Mar 08, 2023	87.58	88.38	85.54	85.55	341,952	-2.01(-2.30%)
Mar 07, 2023	86.61	87.90	86.00	87.56	385,887	+0.64(+0.74%)
Mar 06, 2023	87.94	88.17	86.83	86.92	467,141	-1.41(-1.60%)
Mar 03, 2023	88.47	89.73	88.25	88.33	297,269	+0.08(+0.09%)
Mar 02, 2023	84.88	88.89	84.32	88.25	533,804	+2.79(+3.26%)
Mar 01, 2023	86.82	87.99	85.18	85.46	349,211	-1.48(-1.70%)
Feb 28, 2023	87.59	88.52	86.90	86.94	378,599	-0.71(-0.81%)
Feb 27, 2023	88.30	88.96	87.61	87.65	300,791	+0.14(+0.16%)
Feb 24, 2023	87.30	88.62	85.98	87.51	647,522	-1.20(-1.35%)
Feb 23, 2023	89.90	90.99	88.02	88.71	476,713	-1.11(-1.24%)
Feb 22, 2023	89.88	90.45	88.68	89.82	450,510	+0.12(+0.13%)
Feb 21, 2023	90.36	90.60	89.11	89.70	713,985	-1.69(-1.85%)
Feb 17, 2023	90.00	91.45	89.82	91.39	855,163	+0.28(+0.31%)
Feb 16, 2023	87.00	92.45	85.65	91.11	1,527,128	+4.88(+5.66%)
Feb 15, 2023	85.16	87.00	84.75	86.23	918,569	+0.42(+0.49%)
Feb 14, 2023	85.63	87.54	84.90	85.81	482,625	-0.41(-0.48%)
Feb 13, 2023	86.22	87.18	85.56	86.22	409,881	-0.28(-0.32%)
Feb 10, 2023	85.25	87.99	85.15	86.50	520,679	+0.73(+0.85%)
Feb 09, 2023	88.21	89.30	85.58	85.77	651,948	-1.73(-1.98%)
Feb 08, 2023	89.96	90.16	87.36	87.50	309,862	-2.49(-2.77%)
Feb 07, 2023	88.96	90.55	87.68	89.99	621,952	+0.74(+0.83%)
Feb 06, 2023	89.41	91.56	88.82	89.25	326,102	-0.45(-0.50%)
Feb 03, 2023	90.27	92.00	89.44	89.70	394,125	-1.76(-1.92%)
Feb 02, 2023	89.38	91.86	88.82	91.46	793,515	+2.95(+3.33%)
Feb 01, 2023	85.61	88.86	85.17	88.51	625,238	+2.90(+3.39%)
Jan 31, 2023	84.97	86.38	84.20	85.61	417,093	+0.49(+0.58%)
Jan 30, 2023	86.03	87.08	84.97	85.12	226,916	-1.19(-1.38%)
Jan 27, 2023	86.09	87.35	85.14	86.31	309,162	+0.14(+0.16%)
Jan 26, 2023	86.70	87.50	85.42	86.17	227,084	+0.35(+0.41%)
Jan 25, 2023	86.15	86.44	85.13	85.82	286,631	-0.88(-1.01%)
Jan 24, 2023	90.54	91.08	86.66	86.70	310,681	-4.28(-4.70%)
Jan 23, 2023	88.25	90.99	87.89	90.98	416,209	+2.85(+3.23%)
Jan 20, 2023	86.78	88.73	86.43	88.13	385,519	+1.85(+2.14%)
Jan 19, 2023	84.86	86.32	83.79	86.28	357,644	+1.18(+1.39%)
Jan 18, 2023	84.31	86.81	84.31	85.10	268,988	+1.05(+1.25%)
Jan 17, 2023	84.00	85.67	84.00	84.05	353,832	-0.53(-0.63%)
Jan 13, 2023	83.63	86.80	83.63	84.58	422,735	+0.32(+0.38%)
Jan 12, 2023	84.49	86.24	83.69	84.26	534,968	-0.64(-0.75%)
Jan 11, 2023	85.96	86.39	84.55	84.90	607,655	+0.16(+0.19%)
Jan 10, 2023	85.54	88.03	83.72	84.74	1,191,455	-1.42(-1.65%)
Jan 09, 2023	92.33	93.11	85.52	86.16	1,786,845	-4.61(-5.08%)
Jan 06, 2023	88.53	90.92	88.23	90.77	679,242	+2.03(+2.29%)
Jan 05, 2023	87.83	88.91	86.33	88.74	484,994	+0.43(+0.49%)
Jan 04, 2023	86.50	88.31	85.27	88.31	587,926	+3.31(+3.89%)