Skip to main content

Quidelortho Corp (NQ: QDEL )

41.75 -0.10 (-0.24%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 40.34 40.62 39.45 39.68 844,842 -0.87(-2.15%)
Apr 30, 2024 38.51 40.72 38.51 40.55 942,372 +1.19(+3.02%)
Apr 29, 2024 39.82 41.27 39.17 39.36 795,960 -0.28(-0.71%)
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%)
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.