Skip to main content

Quidelortho Corp (NQ: QDEL )

45.53 -0.07 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 45.51 46.23 45.15 45.53 516,937 -0.07(-0.15%)
Feb 29, 2024 45.60 46.05 45.25 45.60 903,134 +0.50(+1.11%)
Feb 28, 2024 46.20 46.62 45.00 45.10 747,552 -1.70(-3.63%)
Feb 27, 2024 46.50 48.34 46.29 46.80 978,937 +0.93(+2.03%)
Feb 26, 2024 46.56 46.98 45.48 45.87 1,268,113 -1.02(-2.18%)
Feb 23, 2024 46.08 47.47 45.62 46.89 1,061,549 +0.34(+0.73%)
Feb 22, 2024 49.01 49.43 46.07 46.55 1,535,345 -2.93(-5.92%)
Feb 21, 2024 46.28 49.56 46.28 49.48 3,751,693 +2.89(+6.20%)
Feb 20, 2024 42.00 46.63 42.00 46.59 3,240,824 +4.83(+11.57%)
Feb 16, 2024 43.45 43.96 41.75 41.76 2,587,094 -2.22(-5.05%)
Feb 15, 2024 45.85 45.95 43.33 43.98 3,362,011 -1.29(-2.85%)
Feb 14, 2024 46.27 48.22 43.12 45.27 10,115,198 -21.50(-32.20%)
Feb 13, 2024 67.10 68.85 66.30 66.77 1,193,896 -2.77(-3.98%)
Feb 12, 2024 68.06 69.83 67.30 69.54 484,153 +1.39(+2.04%)
Feb 09, 2024 67.09 68.37 66.51 68.15 658,755 +1.13(+1.69%)
Feb 08, 2024 67.50 68.05 66.86 67.02 716,006 -0.62(-0.92%)
Feb 07, 2024 68.84 68.87 67.27 67.64 426,143 -1.18(-1.71%)
Feb 06, 2024 67.77 69.56 67.48 68.82 439,984 +1.01(+1.49%)
Feb 05, 2024 68.10 68.23 66.76 67.81 510,203 -0.53(-0.78%)
Feb 02, 2024 68.57 69.06 67.16 68.34 365,032 -1.11(-1.60%)
Feb 01, 2024 68.66 70.05 68.07 69.45 367,528 +0.94(+1.37%)
Jan 31, 2024 70.47 70.47 68.35 68.51 446,898 -1.88(-2.67%)
Jan 30, 2024 71.41 71.41 70.05 70.39 297,230 -1.14(-1.59%)
Jan 29, 2024 70.27 71.57 70.02 71.53 305,269 +1.17(+1.66%)
Jan 26, 2024 70.17 71.29 70.17 70.36 241,451 +0.37(+0.53%)
Jan 25, 2024 71.00 71.03 69.84 69.99 349,332 +0.00(+0.00%)
Jan 24, 2024 72.56 73.19 69.08 69.99 546,116 -2.17(-3.01%)
Jan 23, 2024 73.14 73.28 71.31 72.16 221,483 -0.09(-0.12%)
Jan 22, 2024 71.46 73.45 71.46 72.25 338,407 +0.91(+1.28%)
Jan 19, 2024 70.84 71.94 70.14 71.34 350,290 +0.54(+0.76%)
Jan 18, 2024 70.79 71.16 69.21 70.80 556,799 +0.10(+0.14%)
Jan 17, 2024 71.77 72.57 70.18 70.70 589,250 -2.27(-3.11%)
Jan 16, 2024 72.40 74.04 71.55 72.97 400,602 +0.02(+0.03%)
Jan 12, 2024 72.89 73.60 72.05 72.95 392,150 +0.81(+1.12%)
Jan 11, 2024 71.86 72.63 71.17 72.14 405,640 -0.44(-0.61%)
Jan 10, 2024 72.45 72.68 71.05 72.58 535,700 +0.12(+0.17%)
Jan 09, 2024 71.23 72.90 71.00 72.46 775,721 +0.58(+0.81%)
Jan 08, 2024 73.41 75.07 70.49 71.88 998,006 -1.87(-2.54%)
Jan 05, 2024 72.11 75.09 71.84 73.75 876,785 +1.09(+1.50%)
Jan 04, 2024 72.57 73.28 71.89 72.66 501,189 +0.06(+0.08%)
Jan 03, 2024 74.01 74.01 71.41 72.60 387,900 -2.13(-2.85%)
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.