Skip to main content

Quidelortho Corp (NQ: QDEL )

31.78 -0.60 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 32.15 32.36 31.32 31.78 1,259,590 -0.60(-1.85%)
Jul 12, 2024 31.86 32.69 31.36 32.38 909,822 +0.90(+2.86%)
Jul 11, 2024 30.26 32.05 30.10 31.48 1,324,904 +1.52(+5.07%)
Jul 10, 2024 30.01 30.24 29.73 29.96 592,912 -0.05(-0.17%)
Jul 09, 2024 30.33 30.41 29.83 30.01 625,681 -0.35(-1.15%)
Jul 08, 2024 31.62 31.75 30.07 30.36 980,118 -0.90(-2.88%)
Jul 05, 2024 30.96 31.37 30.61 31.26 1,108,897 +0.25(+0.81%)
Jul 03, 2024 31.40 31.40 30.61 31.01 1,100,096 -0.35(-1.12%)
Jul 02, 2024 31.68 31.68 30.87 31.36 1,161,653 -0.27(-0.85%)
Jul 01, 2024 33.22 34.23 31.61 31.63 1,034,604 -1.59(-4.79%)
Jun 28, 2024 33.56 33.57 32.71 33.22 948,090 -0.31(-0.92%)
Jun 27, 2024 33.64 33.83 33.01 33.53 637,766 -0.23(-0.68%)
Jun 26, 2024 32.67 33.78 32.47 33.76 995,978 +0.86(+2.61%)
Jun 25, 2024 33.41 33.77 32.68 32.90 862,566 -1.01(-2.98%)
Jun 24, 2024 35.33 35.39 33.86 33.91 1,153,870 -1.30(-3.69%)
Jun 21, 2024 34.87 35.47 34.65 35.21 1,257,871 +0.37(+1.06%)
Jun 20, 2024 35.26 35.41 34.28 34.84 877,420 -0.77(-2.16%)
Jun 18, 2024 36.17 36.97 35.50 35.61 663,256 -0.70(-1.93%)
Jun 17, 2024 36.11 36.59 35.40 36.31 1,075,875 -0.14(-0.38%)
Jun 14, 2024 37.08 37.21 35.47 36.45 1,589,269 -0.87(-2.33%)
Jun 13, 2024 39.54 39.95 36.68 37.32 1,883,804 -2.65(-6.63%)
Jun 12, 2024 40.63 41.24 39.76 39.97 811,256 -0.04(-0.10%)
Jun 11, 2024 41.07 41.12 39.89 40.01 843,900 -1.11(-2.70%)
Jun 10, 2024 41.28 41.94 40.66 41.12 883,866 -0.55(-1.32%)
Jun 07, 2024 42.11 42.43 41.62 41.67 590,200 -0.91(-2.14%)
Jun 06, 2024 43.09 43.60 42.44 42.58 685,771 -0.96(-2.20%)
Jun 05, 2024 43.25 43.72 42.93 43.54 412,478 +0.28(+0.65%)
Jun 04, 2024 44.77 44.77 43.22 43.26 568,330 -1.70(-3.78%)
Jun 03, 2024 44.20 45.47 43.88 44.96 533,128 +0.77(+1.74%)
May 31, 2024 44.31 44.90 43.77 44.19 648,432 -0.01(-0.02%)
May 30, 2024 43.74 44.80 43.74 44.20 701,448 +0.49(+1.12%)
May 29, 2024 43.65 43.97 42.84 43.71 637,003 -0.34(-0.77%)
May 28, 2024 42.40 44.17 41.56 44.05 720,527 +1.65(+3.89%)
May 24, 2024 41.84 42.50 41.26 42.40 796,819 +0.55(+1.31%)
May 23, 2024 42.61 42.61 41.45 41.85 763,975 -0.75(-1.76%)
May 22, 2024 41.28 42.92 40.77 42.60 1,212,666 +1.25(+3.02%)
May 21, 2024 42.03 42.27 41.08 41.35 1,186,445 -1.04(-2.45%)
May 20, 2024 42.59 42.89 42.00 42.39 650,494 -0.43(-1.00%)
May 17, 2024 43.94 44.09 42.24 42.82 672,309 -1.17(-2.66%)
May 16, 2024 44.63 45.28 43.76 43.99 791,593 -0.97(-2.16%)
May 15, 2024 45.15 46.38 44.85 44.96 929,065 +0.78(+1.77%)
May 14, 2024 43.00 47.76 42.30 44.18 2,637,269 +2.07(+4.92%)
May 13, 2024 42.72 43.13 42.07 42.11 675,208 -0.50(-1.17%)
May 10, 2024 43.59 43.72 41.52 42.61 1,081,202 -1.01(-2.32%)
May 09, 2024 42.65 44.86 41.23 43.62 1,230,352 +0.94(+2.20%)
May 08, 2024 43.40 43.77 42.64 42.68 982,478 -1.20(-2.73%)
May 07, 2024 43.43 44.29 42.90 43.88 907,810 +0.47(+1.08%)
May 06, 2024 42.88 43.70 42.38 43.41 778,573 +0.91(+2.14%)
May 03, 2024 42.92 43.29 41.87 42.50 902,037 +0.28(+0.66%)
May 02, 2024 41.57 43.07 39.10 42.22 1,715,416 +2.54(+6.40%)
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.