Skip to main content

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 (%)
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%)
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.