Quidelortho Corp (NQ: QDEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.34	14.59	13.84	13.96	921,279	-0.23(-1.62%)
Nov 29, 2005	14.45	14.79	14.04	14.19	851,511	-0.26(-1.80%)
Nov 28, 2005	15.93	15.95	13.30	14.45	2,653,899	-1.06(-6.83%)
Nov 25, 2005	14.87	15.75	14.74	15.51	601,919	+0.71(+4.80%)
Nov 23, 2005	14.95	14.96	14.50	14.80	761,180	-0.10(-0.67%)
Nov 22, 2005	14.48	14.95	14.13	14.90	1,136,796	+0.44(+3.04%)
Nov 21, 2005	13.60	14.61	13.50	14.46	1,353,765	+0.89(+6.56%)
Nov 18, 2005	13.05	13.70	13.05	13.57	550,682	+0.54(+4.14%)
Nov 17, 2005	13.25	13.40	13.00	13.03	596,017	-0.07(-0.53%)
Nov 16, 2005	13.07	13.42	13.00	13.10	324,210	+0.17(+1.31%)
Nov 15, 2005	13.67	13.67	12.80	12.93	596,047	-0.63(-4.65%)
Nov 14, 2005	13.19	13.69	13.15	13.56	620,141	+0.30(+2.26%)
Nov 11, 2005	13.46	13.46	12.51	13.26	530,787	+0.14(+1.07%)
Nov 10, 2005	13.84	13.84	13.02	13.12	756,181	-0.58(-4.23%)
Nov 09, 2005	13.02	13.82	12.82	13.70	1,030,742	+0.85(+6.61%)
Nov 08, 2005	13.66	13.74	12.68	12.85	1,667,483	-0.80(-5.86%)
Nov 07, 2005	12.90	14.07	12.86	13.65	5,720,184	+1.74(+14.61%)
Nov 04, 2005	12.09	12.37	11.73	11.91	587,778	-0.10(-0.83%)
Nov 03, 2005	11.90	12.26	11.79	12.01	350,671	+0.23(+1.95%)
Nov 02, 2005	11.66	11.89	11.55	11.78	160,860	+0.24(+2.08%)
Nov 01, 2005	11.70	11.71	11.37	11.54	302,949	-0.07(-0.60%)
Oct 31, 2005	11.22	11.72	11.22	11.61	372,250	+0.44(+3.94%)
Oct 28, 2005	11.02	11.26	10.98	11.17	313,176	+0.21(+1.92%)
Oct 27, 2005	11.57	12.05	10.94	10.96	655,906	-0.49(-4.28%)
Oct 26, 2005	12.02	12.19	11.02	11.45	885,104	-0.43(-3.62%)
Oct 25, 2005	11.11	12.38	11.11	11.88	1,084,991	+0.85(+7.71%)
Oct 24, 2005	10.80	11.03	10.60	11.03	453,500	+0.45(+4.25%)
Oct 21, 2005	11.31	11.50	10.37	10.58	607,789	+0.38(+3.73%)
Oct 20, 2005	10.74	10.74	10.15	10.20	132,623	-0.30(-2.86%)
Oct 19, 2005	10.74	10.80	10.04	10.50	190,867	-0.03(-0.28%)
Oct 18, 2005	10.89	10.91	10.50	10.53	234,311	-0.06(-0.57%)
Oct 17, 2005	10.52	10.86	10.28	10.59	291,355	+0.13(+1.24%)
Oct 14, 2005	10.12	10.50	9.810	10.46	209,303	+0.37(+3.67%)
Oct 13, 2005	9.730	10.15	9.730	10.09	196,393	+0.34(+3.49%)
Oct 12, 2005	10.21	10.50	9.510	9.750	350,770	-0.54(-5.25%)
Oct 11, 2005	10.22	10.43	9.840	10.29	388,993	+0.14(+1.38%)
Oct 10, 2005	10.71	10.71	10.00	10.15	188,039	-0.33(-3.15%)
Oct 07, 2005	10.01	10.65	9.940	10.48	718,437	+0.55(+5.54%)
Oct 06, 2005	8.850	9.930	8.850	9.930	568,701	+1.05(+11.82%)
Oct 05, 2005	9.230	9.260	8.880	8.880	214,917	-0.42(-4.52%)
Oct 04, 2005	9.380	9.450	9.150	9.300	154,893	-0.10(-1.06%)
Oct 03, 2005	9.550	9.700	9.110	9.400	246,519	-0.06(-0.63%)
Sep 30, 2005	9.450	9.680	9.230	9.460	206,513	-0.02(-0.21%)
Sep 29, 2005	9.750	9.750	9.480	9.480	228,904	-0.23(-2.37%)
Sep 28, 2005	9.700	9.740	9.480	9.710	142,141	+0.12(+1.25%)
Sep 27, 2005	9.500	9.670	9.276	9.590	144,025	+0.11(+1.16%)
Sep 26, 2005	9.150	9.600	9.150	9.480	372,240	+0.31(+3.38%)
Sep 23, 2005	9.170	9.210	9.030	9.170	73,780	-0.09(-0.97%)
Sep 22, 2005	9.260	9.370	8.890	9.260	144,333	+0.15(+1.65%)
Sep 21, 2005	9.290	9.360	9.040	9.110	93,892	-0.14(-1.51%)
Sep 20, 2005	9.530	9.730	9.180	9.250	155,346	-0.28(-2.94%)
Sep 19, 2005	8.950	9.600	8.920	9.530	300,780	+0.65(+7.32%)
Sep 16, 2005	8.550	8.910	8.550	8.880	104,010	+0.38(+4.47%)
Sep 15, 2005	8.540	8.650	8.410	8.500	104,347	-0.04(-0.47%)
Sep 14, 2005	8.790	8.790	8.410	8.540	102,800	-0.29(-3.28%)
Sep 13, 2005	9.180	9.290	8.670	8.830	169,819	-0.17(-1.89%)
Sep 12, 2005	8.960	9.100	8.810	9.000	153,855	+0.00(+0.00%)
Sep 09, 2005	8.900	9.180	8.837	9.000	137,389	+0.08(+0.90%)
Sep 08, 2005	8.810	9.205	8.790	8.920	143,005	+0.07(+0.79%)
Sep 07, 2005	9.000	9.070	8.800	8.850	98,664	-0.12(-1.34%)
Sep 06, 2005	8.590	9.210	8.500	8.970	399,008	+0.39(+4.55%)
Sep 02, 2005	8.000	8.590	7.990	8.580	203,849	+0.62(+7.79%)