Skip to main content

Quidelortho Corp (NQ: QDEL )

40.14 +2.25 (+5.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 37.89 40.81 37.49 40.14 4,300,223 +2.25(+5.94%)
Nov 21, 2024 37.82 38.35 37.47 37.89 1,219,286 +0.41(+1.09%)
Nov 20, 2024 36.98 38.06 36.30 37.48 4,010,307 -1.10(-2.85%)
Nov 19, 2024 37.21 38.66 37.20 38.58 516,856 +1.19(+3.18%)
Nov 18, 2024 35.87 37.88 35.60 37.39 829,011 +1.21(+3.34%)
Nov 15, 2024 38.68 39.00 35.66 36.18 1,152,633 -2.78(-7.14%)
Nov 14, 2024 39.82 39.82 38.36 38.96 768,515 -1.06(-2.65%)
Nov 13, 2024 40.96 41.29 39.32 40.02 621,053 -1.12(-2.72%)
Nov 12, 2024 42.70 43.30 41.12 41.14 711,118 -1.84(-4.28%)
Nov 11, 2024 43.18 43.65 42.27 42.98 1,653,728 -0.77(-1.76%)
Nov 08, 2024 41.77 46.00 41.51 43.75 2,488,807 +4.90(+12.61%)
Nov 07, 2024 40.09 40.22 38.71 38.85 709,137 -1.11(-2.78%)
Nov 06, 2024 40.73 40.96 39.23 39.96 430,422 +0.43(+1.09%)
Nov 05, 2024 39.21 39.70 38.19 39.53 388,537 +0.44(+1.13%)
Nov 04, 2024 39.25 40.07 38.97 39.09 390,404 -0.01(-0.03%)
Nov 01, 2024 38.51 39.66 38.45 39.10 418,992 +1.05(+2.76%)
Oct 31, 2024 39.03 39.13 38.02 38.05 338,938 -0.95(-2.44%)
Oct 30, 2024 38.18 39.63 38.18 39.00 459,343 +0.63(+1.64%)
Oct 29, 2024 38.47 38.71 38.11 38.37 417,370 -0.36(-0.93%)
Oct 28, 2024 39.12 39.51 38.51 38.73 442,749 +0.05(+0.13%)
Oct 25, 2024 38.88 39.50 38.29 38.68 460,462 -0.11(-0.28%)
Oct 24, 2024 39.08 39.85 38.67 38.79 306,146 -0.10(-0.26%)
Oct 23, 2024 39.36 39.53 38.50 38.89 448,563 -0.76(-1.92%)
Oct 22, 2024 39.83 40.12 39.46 39.65 365,875 -0.19(-0.48%)
Oct 21, 2024 40.83 40.91 39.24 39.84 576,771 -0.99(-2.42%)
Oct 18, 2024 40.06 41.00 39.08 40.83 601,371 +0.76(+1.90%)
Oct 17, 2024 40.04 40.54 39.39 40.07 601,628 +0.09(+0.23%)
Oct 16, 2024 40.38 40.38 38.64 39.98 953,994 -0.22(-0.55%)
Oct 15, 2024 40.20 40.72 39.88 40.20 716,550 -0.29(-0.72%)
Oct 14, 2024 41.23 41.34 40.32 40.49 714,499 -0.56(-1.36%)
Oct 11, 2024 41.92 42.39 40.96 41.05 903,043 -0.92(-2.19%)
Oct 10, 2024 42.46 42.79 41.84 41.97 405,121 -0.77(-1.80%)
Oct 09, 2024 42.34 43.19 42.03 42.74 613,436 +0.58(+1.38%)
Oct 08, 2024 43.65 43.70 42.10 42.16 446,674 -1.42(-3.26%)
Oct 07, 2024 43.93 43.93 43.00 43.58 333,767 -0.19(-0.43%)
Oct 04, 2024 43.78 43.91 42.92 43.77 427,839 +0.32(+0.74%)
Oct 03, 2024 44.03 44.08 43.20 43.45 304,567 -1.00(-2.25%)
Oct 02, 2024 44.16 44.77 43.76 44.45 359,548 +0.24(+0.54%)
Oct 01, 2024 45.77 45.77 44.09 44.21 414,363 -1.39(-3.05%)
Sep 30, 2024 45.52 45.90 44.80 45.60 476,902 +0.05(+0.11%)
Sep 27, 2024 44.87 45.98 44.76 45.55 525,837 +1.37(+3.10%)
Sep 26, 2024 44.07 44.43 43.56 44.18 595,817 +0.82(+1.89%)
Sep 25, 2024 45.38 45.38 42.92 43.36 618,910 -2.03(-4.47%)
Sep 24, 2024 45.23 45.94 44.88 45.39 639,249 +0.65(+1.45%)
Sep 23, 2024 45.33 45.66 44.55 44.74 650,067 -0.66(-1.45%)
Sep 20, 2024 45.94 46.06 44.96 45.40 2,514,826 -0.83(-1.80%)
Sep 19, 2024 46.35 46.81 45.77 46.23 868,163 +0.00(+0.00%)
Sep 18, 2024 46.85 47.62 45.97 46.23 774,008 -0.12(-0.26%)
Sep 17, 2024 45.88 47.09 45.88 46.35 793,295 +0.36(+0.78%)
Sep 16, 2024 45.51 46.26 45.01 45.99 772,663 +0.52(+1.14%)
Sep 13, 2024 45.20 45.93 44.89 45.47 599,145 +0.67(+1.50%)
Sep 12, 2024 45.13 45.20 43.71 44.80 613,846 -0.05(-0.11%)
Sep 11, 2024 43.80 45.16 43.33 44.85 958,383 +0.73(+1.65%)
Sep 10, 2024 44.78 45.51 43.58 44.12 747,558 -0.56(-1.25%)
Sep 09, 2024 43.80 46.07 43.28 44.68 1,075,872 +1.23(+2.83%)
Sep 06, 2024 44.60 45.07 42.92 43.45 651,086 -1.05(-2.36%)
Sep 05, 2024 41.94 44.65 41.55 44.50 1,300,355 +4.14(+10.26%)
Sep 04, 2024 40.67 41.26 40.08 40.36 545,448 -0.63(-1.54%)
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.