Quidelortho Corp (NQ: QDEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	3.680	4.470	3.650	4.470	145,400	+0.37(+9.02%)
Sep 27, 2002	3.960	4.100	3.530	4.100	85,400	+0.05(+1.23%)
Sep 26, 2002	4.119	4.230	3.850	4.050	54,754	-0.07(-1.70%)
Sep 25, 2002	3.980	4.120	3.710	4.120	52,000	+0.16(+4.04%)
Sep 24, 2002	3.580	3.980	3.330	3.960	83,700	+0.36(+10.00%)
Sep 23, 2002	3.950	4.050	3.580	3.600	115,700	-0.16(-4.26%)
Sep 20, 2002	3.450	4.050	3.450	3.760	220,900	+0.21(+5.92%)
Sep 19, 2002	4.350	4.350	3.500	3.550	140,150	-0.87(-19.68%)
Sep 18, 2002	4.499	4.500	4.250	4.420	55,300	-0.05(-1.12%)
Sep 17, 2002	4.620	4.620	4.470	4.470	25,300	-0.08(-1.76%)
Sep 16, 2002	4.750	4.940	4.480	4.550	148,400	-0.20(-4.19%)
Sep 13, 2002	4.700	4.840	4.700	4.749	38,400	-0.05(-1.06%)
Sep 12, 2002	4.750	4.800	4.630	4.800	30,800	+0.09(+1.91%)
Sep 11, 2002	4.700	4.890	4.460	4.710	75,900	-0.12(-2.48%)
Sep 10, 2002	5.000	5.004	4.450	4.830	50,900	-0.17(-3.40%)
Sep 09, 2002	5.140	5.140	4.850	5.000	12,400	-0.15(-2.91%)
Sep 06, 2002	4.780	5.150	4.754	5.150	33,479	+0.35(+7.29%)
Sep 05, 2002	4.670	4.860	4.460	4.800	97,300	+0.10(+2.13%)
Sep 04, 2002	4.849	4.923	4.680	4.700	87,818	-0.25(-5.05%)
Sep 03, 2002	5.220	5.279	4.900	4.950	44,900	-0.32(-6.07%)
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%)