Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quidelortho Corp (NQ: QDEL )

43.75 +4.90 (+12.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.