Advertisement
Advertisement
U.S. markets open in 7 hours 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
93.60-0.66 (-0.70%)
At close: 04:00PM EST
93.50 -0.10 (-0.11%)
After hours: 07:02PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202293.6993.9791.1293.6093.60320,700
Dec 02, 202292.9096.9991.7894.2694.26846,500
Dec 01, 202288.1193.9787.9493.6593.65931,900
Nov 30, 202283.0087.8283.0087.6187.61558,100
Nov 29, 202284.8585.1782.2083.3283.32508,600
Nov 28, 202287.3588.3484.1784.8584.85509,700
Nov 25, 202287.3088.6086.2588.2088.20285,300
Nov 23, 202289.0789.3787.5388.1588.15384,700
Nov 22, 202288.4789.3586.4688.5588.55816,900
Nov 21, 202288.0390.0787.2888.4588.45329,800
Nov 18, 202291.5692.9686.1188.4088.40981,700
Nov 17, 202287.9590.4487.5890.4390.43327,500
Nov 16, 202290.7290.9188.4889.2389.23389,000
Nov 15, 202292.0694.0290.6791.4591.45770,900
Nov 14, 202292.5992.7290.6390.8790.87522,400
Nov 11, 202291.4296.1691.1393.3593.35868,900
Nov 10, 202290.3692.2189.5491.0191.01771,000
Nov 09, 202287.7089.4087.0487.6587.65545,100
Nov 08, 202288.9591.0287.4187.6987.69493,300
Nov 07, 202291.1891.7287.9588.5588.55546,300
Nov 04, 202287.8990.8884.7790.8190.81704,500
Nov 03, 202285.5188.9882.2687.5287.52680,700
Nov 02, 202292.6192.6388.7388.7388.73564,600
Nov 01, 202290.1492.0289.6991.5291.52443,200
Oct 31, 202287.9291.2387.9289.8289.82587,800
Oct 28, 202287.1589.5786.7288.7788.77522,300
Oct 27, 202286.5987.9285.9186.7586.75512,900
Oct 26, 202282.0086.8181.3086.5186.51798,000
Oct 25, 202279.8483.3779.8482.5082.50450,400
Oct 24, 202279.4280.9278.8179.6779.67350,200
Oct 21, 202279.0679.2276.9378.7578.75344,500
Oct 20, 202277.8079.9276.5878.7278.72565,800
Oct 19, 202280.5980.5977.2677.8977.89587,600
Oct 18, 202278.1582.0378.1581.3481.34951,800
Oct 17, 202277.0979.5077.0477.3177.31541,700
Oct 14, 202275.8777.1174.7976.2976.29744,600
Oct 13, 202269.8075.1068.5874.6074.601,333,100
Oct 12, 202267.9068.2166.8867.4967.49416,300
Oct 11, 202269.5969.8867.3768.0668.06632,800
Oct 10, 202271.2471.2468.4569.3869.38761,900
Oct 07, 202271.9172.3970.0871.0371.03491,200
Oct 06, 202271.5172.4870.7272.4072.40592,200
Oct 05, 202272.6572.6568.9471.9271.92651,500
Oct 04, 202274.2575.2573.1173.5273.52620,600
Oct 03, 202272.8073.1470.8372.8672.86833,400
Sep 30, 202271.8672.5070.8571.4871.48783,500
Sep 29, 202272.5273.4671.5771.9871.98572,600
Sep 28, 202270.4973.7470.2173.3473.34471,900
Sep 27, 202272.0572.5068.4369.8669.86768,900
Sep 26, 202272.2974.1471.9872.2072.20851,100
Sep 23, 202272.8272.8270.9172.5872.58696,800
Sep 22, 202275.0775.1973.2973.5673.56574,300
Sep 21, 202279.0979.0975.4575.5075.50453,600
Sep 20, 202278.0479.3876.9378.9678.96607,400
Sep 19, 202280.4880.6977.5279.1579.15697,300
Sep 16, 202282.3282.9280.2081.7881.781,680,700
Sep 15, 202283.1283.9282.0283.3083.30637,800
Sep 14, 202284.0785.3782.3983.2583.25620,000
Sep 13, 202283.1385.0782.5683.8083.80568,000
Sep 12, 202286.5188.4485.0985.4885.48903,900
Sep 09, 202282.4886.0882.3285.9785.971,109,300
Sep 08, 202280.5482.6880.4681.9481.94503,400
Sep 07, 202281.0081.3679.4981.3181.31549,800
Sep 06, 202279.8782.5579.3181.0581.05763,300
Sep 02, 202280.5080.5078.2678.5378.53483,100
Sep 01, 202278.6380.1777.6779.7379.73477,000
Aug 31, 202278.0081.2777.5079.2679.26900,300
Aug 30, 202280.1280.1277.3277.3677.36656,800
Aug 29, 202281.6081.6079.9280.0980.09572,500
Aug 26, 202284.7984.8381.1382.0682.06591,700
Aug 25, 202285.6686.1483.5084.6484.64519,200
Aug 24, 202284.3387.4484.3085.8085.80690,600
Aug 23, 202285.0585.6683.0784.4884.48823,900
Aug 22, 202285.0086.0384.3385.6785.67688,000
Aug 19, 202286.0887.4685.5086.1386.13601,200
Aug 18, 202287.6187.7985.7187.7487.74585,500
Aug 17, 202288.0688.2785.4685.6685.66680,400
Aug 16, 202288.6389.0286.0288.7488.74963,100
Aug 15, 202283.9989.2683.7589.1989.191,026,900
Aug 12, 202287.1087.8983.3984.0984.09979,100
Aug 11, 202291.5891.7887.1187.2087.20674,800
Aug 10, 202287.3391.5987.0191.0091.001,023,000
Aug 09, 202289.2790.0385.4486.4786.471,561,600
Aug 08, 202291.3894.4490.1590.3090.301,191,000
Aug 05, 202293.1994.1188.1292.2092.201,642,100
Aug 04, 2022102.36102.6696.9697.1797.17940,300
Aug 03, 2022101.79104.30100.83101.58101.58640,100
Aug 02, 2022101.70103.1499.71100.83100.83611,300
Aug 01, 2022102.06102.5599.55101.91101.91771,200
Jul 29, 2022101.94102.45100.94102.04102.04401,200
Jul 28, 2022101.03102.6199.62102.37102.37369,800
Jul 27, 2022101.84102.2399.83101.64101.64467,600
Jul 26, 2022102.40102.74100.75101.68101.68484,300
Jul 25, 2022104.04104.19101.97102.36102.36493,300
Jul 22, 2022104.47104.71101.87103.26103.26271,600
Jul 21, 2022102.58106.28102.58104.72104.72475,800
Jul 20, 2022103.38104.3099.36102.08102.08615,400
Jul 19, 2022101.50105.71101.17105.20105.20680,900
Jul 18, 2022102.61103.9299.8399.9899.98736,600
Jul 15, 2022100.37101.5098.76101.45101.45573,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement