Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.48-0.50 (-0.69%)
At close: 04:00PM EDT
71.15 -0.33 (-0.46%)
After hours: 04:56PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 14, 2022102.06102.0698.4299.1199.11417,400
Jul 13, 2022100.80103.65100.80102.18102.18424,100
Jul 12, 2022104.08105.07101.88102.72102.72534,800
Jul 11, 2022105.94106.78103.56104.08104.08274,800
Jul 08, 2022107.33108.35105.79106.53106.53426,200
Jul 07, 2022105.00108.23105.00107.63107.63692,900
Jul 06, 2022100.83106.74100.68105.06105.061,207,900
Jul 05, 202295.79100.5695.62100.41100.41527,600
Jul 01, 202297.1497.7195.0297.1197.11469,300
Jun 30, 202299.32100.0396.9597.1897.18510,900
Jun 29, 2022100.28100.7998.20100.03100.03702,600
Jun 28, 2022101.87102.0099.25100.81100.81645,400
Jun 27, 2022100.73101.9898.34101.38101.38699,000
Jun 24, 202299.23100.6296.32100.18100.18876,300
Jun 23, 202296.2699.0095.3798.0098.00932,200
Jun 22, 202299.2599.9695.4396.1096.10831,000
Jun 21, 2022101.46102.1599.5699.9299.92581,800
Jun 17, 202298.95103.2998.89101.06101.061,327,400
Jun 16, 202298.13100.5096.9097.2597.25660,500
Jun 15, 202299.37102.7298.97100.32100.32859,500
Jun 14, 202294.3398.5593.8898.4098.40838,300
Jun 13, 202295.0097.0093.7094.3894.381,053,800
Jun 10, 202294.8097.6494.4597.4997.49695,700
Jun 09, 202296.3396.5593.6796.2396.23593,900
Jun 08, 202298.7999.5496.4597.5297.52654,600
Jun 07, 202292.20100.0092.0099.5499.54745,600
Jun 06, 202291.1294.1890.1893.3993.39715,600
Jun 03, 202291.5693.7989.3089.9489.94831,400
Jun 02, 202292.1694.4891.3992.5992.59879,900
Jun 01, 202295.4996.7592.5992.7492.74801,600
May 31, 2022104.30105.2993.1895.0395.033,148,300
May 27, 2022101.69103.8297.95103.45103.451,844,400
May 26, 2022100.20101.1097.8999.6099.601,212,800
May 25, 202299.52100.5598.0298.9998.99553,500
May 24, 202299.90101.1099.17100.40100.40466,500
May 23, 202299.57101.7898.83101.25101.25620,300
May 20, 202299.84100.4697.2499.9199.91405,100
May 19, 2022100.20100.8798.1498.3398.33703,800
May 18, 2022101.66104.7499.50100.04100.04742,300
May 17, 2022101.55103.3799.61103.37103.37600,900
May 16, 2022100.60101.7697.8198.0698.06425,100
May 13, 202294.30100.8594.11100.60100.60570,500
May 12, 202288.7992.5888.0592.4992.49585,700
May 11, 202290.7892.9188.7289.0689.06866,600
May 10, 202293.6395.5391.4391.5091.50650,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement