Quidelortho Corp (NQ: QDEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	39.49	40.41	39.30	39.64	547,285	-0.05(-0.13%)
Apr 25, 2024	40.75	40.75	38.91	39.69	913,664	-1.13(-2.77%)
Apr 24, 2024	39.73	40.84	39.18	40.82	950,453	+0.42(+1.04%)
Apr 23, 2024	38.98	40.82	38.98	40.40	1,192,796	+1.32(+3.38%)
Apr 22, 2024	39.07	39.61	38.33	39.08	907,832	-0.04(-0.10%)
Apr 19, 2024	38.19	39.47	37.78	39.12	1,106,265	+0.86(+2.25%)
Apr 18, 2024	38.63	39.12	38.09	38.26	1,039,115	-0.45(-1.16%)
Apr 17, 2024	40.35	40.35	38.67	38.71	754,588	-1.59(-3.95%)
Apr 16, 2024	41.07	41.18	39.86	40.30	807,334	-1.15(-2.77%)
Apr 15, 2024	42.20	42.49	41.23	41.45	551,124	-0.72(-1.71%)
Apr 12, 2024	42.62	43.10	42.00	42.17	597,956	-0.81(-1.88%)
Apr 11, 2024	44.85	44.85	42.65	42.98	641,462	-1.01(-2.30%)
Apr 10, 2024	43.45	44.45	43.00	43.99	711,905	-0.64(-1.43%)
Apr 09, 2024	43.67	44.95	43.46	44.63	851,994	+1.28(+2.95%)
Apr 08, 2024	42.83	43.63	42.64	43.35	583,084	+0.65(+1.52%)
Apr 05, 2024	42.68	43.30	41.97	42.70	805,229	+0.02(+0.05%)
Apr 04, 2024	42.72	44.22	42.46	42.68	1,408,947	+0.15(+0.35%)
Apr 03, 2024	42.08	42.74	41.92	42.53	1,499,123	+0.38(+0.90%)
Apr 02, 2024	47.12	47.17	41.75	42.15	2,439,049	-4.85(-10.32%)
Apr 01, 2024	47.94	47.94	46.53	47.00	760,124	-0.94(-1.96%)
Mar 28, 2024	48.35	49.08	47.87	47.94	522,613	-0.32(-0.66%)
Mar 27, 2024	47.44	48.44	46.91	48.26	703,274	+1.26(+2.68%)
Mar 26, 2024	47.71	47.76	46.85	47.00	1,019,694	-0.47(-0.99%)
Mar 25, 2024	47.02	47.89	47.02	47.47	810,651	+0.67(+1.43%)
Mar 22, 2024	47.36	47.69	46.62	46.80	541,808	-0.51(-1.08%)
Mar 21, 2024	47.56	48.40	47.01	47.31	624,310	-0.11(-0.23%)
Mar 20, 2024	48.38	48.50	46.72	47.42	895,416	-0.96(-1.98%)
Mar 19, 2024	48.85	49.19	48.20	48.38	801,926	-0.62(-1.27%)
Mar 18, 2024	48.41	49.12	47.15	49.00	938,032	+0.59(+1.22%)
Mar 15, 2024	47.40	48.63	46.96	48.41	1,441,243	+0.93(+1.96%)
Mar 14, 2024	46.85	47.49	45.72	47.48	1,071,854	+0.22(+0.47%)
Mar 13, 2024	46.87	47.97	46.71	47.26	845,661	+0.45(+0.95%)
Mar 12, 2024	46.59	48.31	45.66	46.81	1,347,011	+0.02(+0.05%)
Mar 11, 2024	46.48	47.51	46.32	46.79	988,199	+0.53(+1.15%)
Mar 08, 2024	44.74	46.83	44.69	46.26	1,252,062	+1.53(+3.42%)
Mar 07, 2024	43.36	45.25	43.31	44.73	1,152,621	+1.86(+4.34%)
Mar 06, 2024	43.00	43.39	42.30	42.87	776,466	-0.07(-0.16%)
Mar 05, 2024	44.41	44.91	42.85	42.94	694,961	-1.39(-3.14%)
Mar 04, 2024	44.13	44.83	43.91	44.33	760,240	-1.20(-2.64%)
Mar 01, 2024	45.51	46.23	45.15	45.53	516,937	-0.07(-0.15%)
Feb 29, 2024	45.60	46.05	45.25	45.60	903,134	+0.50(+1.11%)
Feb 28, 2024	46.20	46.62	45.00	45.10	747,552	-1.70(-3.63%)
Feb 27, 2024	46.50	48.34	46.29	46.80	978,937	+0.93(+2.03%)
Feb 26, 2024	46.56	46.98	45.48	45.87	1,268,113	-1.02(-2.18%)
Feb 23, 2024	46.08	47.47	45.62	46.89	1,061,549	+0.34(+0.73%)
Feb 22, 2024	49.01	49.43	46.07	46.55	1,535,345	-2.93(-5.92%)
Feb 21, 2024	46.28	49.56	46.28	49.48	3,751,693	+2.89(+6.20%)
Feb 20, 2024	42.00	46.63	42.00	46.59	3,240,824	+4.83(+11.57%)
Feb 16, 2024	43.45	43.96	41.75	41.76	2,587,094	-2.22(-5.05%)
Feb 15, 2024	45.85	45.95	43.33	43.98	3,362,011	-1.29(-2.85%)
Feb 14, 2024	46.27	48.22	43.12	45.27	10,115,198	-21.50(-32.20%)
Feb 13, 2024	67.10	68.85	66.30	66.77	1,193,896	-2.77(-3.98%)
Feb 12, 2024	68.06	69.83	67.30	69.54	484,153	+1.39(+2.04%)
Feb 09, 2024	67.09	68.37	66.51	68.15	658,755	+1.13(+1.69%)
Feb 08, 2024	67.50	68.05	66.86	67.02	716,006	-0.62(-0.92%)
Feb 07, 2024	68.84	68.87	67.27	67.64	426,143	-1.18(-1.71%)
Feb 06, 2024	67.77	69.56	67.48	68.82	439,984	+1.01(+1.49%)
Feb 05, 2024	68.10	68.23	66.76	67.81	510,203	-0.53(-0.78%)
Feb 02, 2024	68.57	69.06	67.16	68.34	365,032	-1.11(-1.60%)
Feb 01, 2024	68.66	70.05	68.07	69.45	367,528	+0.94(+1.37%)
Jan 31, 2024	70.47	70.47	68.35	68.51	446,898	-1.88(-2.67%)
Jan 30, 2024	71.41	71.41	70.05	70.39	297,230	-1.14(-1.59%)
Jan 29, 2024	70.27	71.57	70.02	71.53	305,269	+1.17(+1.66%)
Jan 26, 2024	70.17	71.29	70.17	70.36	241,451	+0.37(+0.53%)
Jan 25, 2024	71.00	71.03	69.84	69.99	349,332	+0.00(+0.00%)
Jan 24, 2024	72.56	73.19	69.08	69.99	546,116	-2.17(-3.01%)
Jan 23, 2024	73.14	73.28	71.31	72.16	221,483	-0.09(-0.12%)
Jan 22, 2024	71.46	73.45	71.46	72.25	338,407	+0.91(+1.28%)
Jan 19, 2024	70.84	71.94	70.14	71.34	350,290	+0.54(+0.76%)
Jan 18, 2024	70.79	71.16	69.21	70.80	556,799	+0.10(+0.14%)
Jan 17, 2024	71.77	72.57	70.18	70.70	589,250	-2.27(-3.11%)
Jan 16, 2024	72.40	74.04	71.55	72.97	400,602	+0.02(+0.03%)
Jan 12, 2024	72.89	73.60	72.05	72.95	392,150	+0.81(+1.12%)
Jan 11, 2024	71.86	72.63	71.17	72.14	405,640	-0.44(-0.61%)
Jan 10, 2024	72.45	72.68	71.05	72.58	535,700	+0.12(+0.17%)
Jan 09, 2024	71.23	72.90	71.00	72.46	775,721	+0.58(+0.81%)
Jan 08, 2024	73.41	75.07	70.49	71.88	998,006	-1.87(-2.54%)
Jan 05, 2024	72.11	75.09	71.84	73.75	876,785	+1.09(+1.50%)
Jan 04, 2024	72.57	73.28	71.89	72.66	501,189	+0.06(+0.08%)
Jan 03, 2024	74.01	74.01	71.41	72.60	387,900	-2.13(-2.85%)
Jan 02, 2024	73.01	75.81	71.82	74.73	301,690	+1.03(+1.40%)
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%)