Advertisement
U.S. markets closed

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
47.94-0.32 (-0.66%)
At close: 04:00PM EDT
45.74 -2.19 (-4.58%)
After hours: 06:08PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202448.3549.0647.8747.9447.94515,639
Mar 27, 202447.4448.4446.9248.2648.26703,300
Mar 26, 202447.7147.7646.8547.0047.001,019,700
Mar 25, 202447.0247.8947.0247.4747.47810,700
Mar 22, 202447.3647.6946.6246.8046.80541,800
Mar 21, 202447.5648.4047.0147.3147.31624,300
Mar 20, 202448.3848.5046.7247.4247.42895,200
Mar 19, 202448.8549.1948.2048.3848.38801,900
Mar 18, 202448.4149.1247.1549.0049.00938,000
Mar 15, 202447.4048.6346.9648.4148.411,441,200
Mar 14, 202446.8547.4945.7247.4847.481,071,700
Mar 13, 202446.8747.9746.7147.2647.26845,700
Mar 12, 202446.5948.3145.6646.8246.821,295,000
Mar 11, 202446.4847.5146.3246.7946.79988,700
Mar 08, 202444.7446.8344.6946.2646.261,252,000
Mar 07, 202443.3645.2543.3144.7344.731,152,600
Mar 06, 202443.0043.3942.3142.8742.87776,500
Mar 05, 202444.4144.9142.8642.9442.94695,000
Mar 04, 202444.1344.8343.9144.3344.33760,200
Mar 01, 202445.5146.2345.1545.5345.53516,900
Feb 29, 202445.6046.0545.2545.6045.60903,100
Feb 28, 202446.2046.6245.0045.1045.10747,600
Feb 27, 202446.5048.3446.2946.8046.80978,900
Feb 26, 202446.5646.9845.4845.8745.871,271,800
Feb 23, 202446.0847.4745.6246.8946.891,061,500
Feb 22, 202449.0149.4346.0746.5546.551,535,200
Feb 21, 202446.2849.5646.2849.4849.483,751,700
Feb 20, 202442.0046.6342.0046.5946.593,240,800
Feb 16, 202443.4543.9641.7541.7641.762,587,000
Feb 15, 202445.8545.9543.3343.9843.983,363,800
Feb 14, 202446.2748.2243.1245.2745.2710,119,000
Feb 13, 202467.1068.8566.3066.7766.771,255,500
Feb 12, 202468.0669.8367.3069.5469.54485,200
Feb 09, 202467.0968.3766.5168.1568.15658,800
Feb 08, 202467.5068.0566.8667.0267.02716,000
Feb 07, 202468.8468.8767.2767.6467.64426,100
Feb 06, 202467.7769.5667.4868.8268.82440,000
Feb 05, 202468.1068.2466.7667.8167.81510,200
Feb 02, 202468.5769.0667.1668.3468.34365,000
Feb 01, 202468.6670.0568.0769.4569.45367,500
Jan 31, 202470.4770.4768.3568.5168.51446,900
Jan 30, 202471.4171.4170.0570.3970.39297,200
Jan 29, 202470.2771.5770.0271.5371.53305,300
Jan 26, 202470.1771.2970.1770.3670.36241,500
Jan 25, 202471.0071.0469.8469.9969.99349,300
Jan 24, 202472.5673.1969.0869.9969.99546,100
Jan 23, 202473.1473.2871.3172.1672.16221,500
Jan 22, 202471.4673.4571.4672.2572.25338,400
Jan 19, 202470.8471.9470.1471.3471.34350,300
Jan 18, 202470.7971.1669.2170.8070.80556,800
Jan 17, 202471.7772.5770.1870.7070.70589,300
Jan 16, 202472.4074.0471.5572.9772.97400,600
Jan 12, 202472.8973.6072.0572.9572.95392,200
Jan 11, 202471.8672.6371.1772.1472.14405,600
Jan 10, 202472.4572.6871.0572.5572.55535,700
Jan 09, 202471.2372.9071.0072.4672.46775,700
Jan 08, 202473.4175.0770.4971.8871.88998,000
Jan 05, 202472.1175.0971.8473.7573.75876,800
Jan 04, 202472.5773.2871.8972.6672.66501,200
Jan 03, 202474.0174.0171.4172.6072.60387,900
Jan 02, 202473.0175.8271.8274.7374.73301,700
Dec 29, 202374.6275.0373.5373.7073.70354,900
Dec 28, 202375.2175.8074.6575.0375.03231,300
Dec 27, 202375.5075.8674.8075.4475.44176,900
Dec 26, 202373.9875.6573.5675.3275.32213,600
Dec 22, 202374.0375.8373.9073.9873.98378,900
Dec 21, 202372.2675.4071.4873.7873.78963,200
Dec 20, 202372.8373.2970.9570.9670.96464,200
Dec 19, 202371.0072.9770.0272.9572.95509,800
Dec 18, 202371.1071.3569.8370.5070.50430,000
Dec 15, 202372.2772.3870.3071.0671.061,052,200
Dec 14, 202371.0073.0370.7272.2772.27827,600
Dec 13, 202365.3770.6965.2970.5670.56662,300
Dec 12, 202365.8365.8363.8865.5765.57375,200
Dec 11, 202365.7966.4165.2465.7765.77409,500
Dec 08, 202366.7367.3665.8266.0266.02710,300
Dec 07, 202366.8667.3564.7366.6766.67432,000
Dec 06, 202366.5667.8565.7266.8566.85428,600
Dec 05, 202368.3668.3666.4066.4466.44393,800
Dec 04, 202368.5369.6267.5868.7468.74453,800
Dec 01, 202368.3469.2467.7369.2269.22659,800
Nov 30, 202370.1270.1268.4468.7368.73537,600
Nov 29, 202369.4670.7069.0970.1270.12502,800
Nov 28, 202368.9269.4368.1769.0869.08459,100
Nov 27, 202368.8569.6568.1369.3669.36397,800
Nov 24, 202368.6469.7068.3869.6869.68130,200
Nov 22, 202369.7270.4368.5069.0269.02335,000
Nov 21, 202368.4569.4868.0169.2069.20662,000
Nov 20, 202365.8868.7065.3568.3068.30716,300
Nov 17, 202366.2066.6764.1966.2566.25693,000
Nov 16, 202363.9866.0363.4265.5765.57815,800
Nov 15, 202360.7764.0660.7763.4763.47424,600
Nov 14, 202360.2561.1559.8361.0761.07573,100
Nov 13, 202359.1959.6658.2258.4058.40425,600
Nov 10, 202358.1559.4457.5459.3359.33642,700
Nov 09, 202360.8760.8957.8258.1658.16475,200
Nov 08, 202361.5162.4160.0260.2960.29657,900
Nov 07, 202362.9063.0661.3161.6061.60580,600
Nov 06, 202364.1464.1462.1462.8462.84622,700
Nov 03, 202364.0065.2563.0464.2764.27747,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...