QuidelOrtho Corporation (QDEL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.84 | 6.7619047619 | 42 | 45.435 | 40.69 | 1079220 | 42.95552885 | CS |
| 4 | 6.95 | 18.3425705991 | 37.89 | 45.435 | 37.31 | 1276384 | 40.81098562 | CS |
| 12 | -0.03 | -0.0668598172498 | 44.87 | 46 | 35.6 | 907457 | 40.50311856 | CS |
| 26 | 9.58 | 27.1695972774 | 35.26 | 47.62 | 29.735 | 1028302 | 39.72347585 | CS |
| 52 | -27.99 | -38.4319648496 | 72.83 | 75.855 | 29.735 | 989915 | 43.55936491 | CS |
| 156 | -123.11 | -73.3015778506 | 167.95 | 180.06 | 29.735 | 729688 | 69.94408743 | CS |
| 260 | -28.48 | -38.8434260775 | 73.32 | 324.25 | 29.735 | 770016 | 112.13141198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 44.84 | 1.81 | 4.21 | 42.685 | 45.975 | 42.685 | 1862251 |
| 1734651300 | 43.03 | 0.57 | 1.34 | 42.16 | 43.315 | 41.64 | 1020172 |
| 1734564900 | 42.46 | -0.57 | -1.32 | 43.24 | 44.465 | 42.27 | 1078913 |
| 1734478500 | 43.03 | -0.81 | -1.85 | 43.92 | 45.435 | 43 | 1263394 |
| 1734392100 | 43.84 | 2.49 | 6.02 | 41.91 | 44.01 | 41.45 | 1414875 |
| 1734132900 | 41.35 | -0.25 | -0.60 | 42.19 | 42.19 | 40.69 | 554007 |
| 1734046500 | 41.6 | 0.08 | 0.19 | 41.52 | 41.7 | 40.71 | 535724 |
| 1733960100 | 41.52 | 3.02 | 7.84 | 39.54 | 41.62 | 39.175 | 1750622 |
| 1733873700 | 38.5 | -2.03 | -5.01 | 40.055 | 40.055 | 38.32 | 827644 |
| 1733787300 | 40.53 | 2.33 | 6.10 | 38.71 | 40.68 | 38.4 | 872261 |
| 1733528100 | 38.2 | 0.6 | 1.60 | 37.95 | 38.7 | 37.66 | 600746 |
| 1733441700 | 37.6 | -2.24 | -5.62 | 39.77 | 39.95 | 37.31 | 1138003 |
| 1733355300 | 39.84 | -0.22 | -0.55 | 39.555 | 40.74 | 39.36 | 666473 |
| 1733268900 | 40.06 | -0.89 | -2.17 | 40.3 | 40.92 | 39.57 | 663374 |
| 1733182500 | 40.95 | -0.05 | -0.12 | 40.7 | 41.05 | 39.735 | 841958 |
| 1732917840 | 41 | -0.12 | -0.29 | 41.38 | 41.38 | 40.315 | 319782 |
| 1732750500 | 41.12 | 0.14 | 0.34 | 41.35 | 42.58 | 40.84 | 794252 |
| 1732664100 | 40.98 | -0.18 | -0.44 | 41.2 | 41.28 | 40.36 | 948552 |
| 1732577700 | 41.16 | 1.02 | 2.54 | 40.78 | 41.51 | 40.51 | 1481864 |
| 1732318500 | 40.14 | 2.25 | 5.94 | 37.88 | 40.81 | 37.49 | 4284315 |
| 1732232100 | 37.89 | 0.41 | 1.09 | 38.02 | 38.35 | 37.47 | 1214694 |
| 1732145700 | 37.48 | -1.1 | -2.85 | 36.98 | 38.06 | 36.3 | 3806042 |
| 1732059300 | 38.58 | 1.19 | 3.18 | 37.47 | 38.665 | 37.25 | 513680 |
| 1731972900 | 37.39 | 1.21 | 3.34 | 35.87 | 37.88 | 35.87 | 828316 |
| 1731713700 | 36.18 | -2.78 | -7.14 | 38.68 | 38.71 | 35.66 | 1146272 |
| 1731627300 | 38.96 | -1.06 | -2.65 | 39.655 | 39.695 | 38.36 | 764416 |
| 1731540900 | 40.02 | -1.12 | -2.72 | 40.99 | 41.2947 | 39.32 | 617453 |
| 1731454500 | 41.14 | -1.84 | -4.28 | 42.7 | 43.3 | 41.12 | 709486 |
| 1731368100 | 42.98 | -0.77 | -1.76 | 43.18 | 43.65 | 42.27 | 1644351 |
| 1731108900 | 43.75 | 4.9 | 12.61 | 44.15 | 46 | 42.11 | 2430442 |
| 1731022500 | 38.85 | -1.11 | -2.78 | 40 | 40 | 38.71 | 704750 |
| 1730936100 | 39.96 | 0.43 | 1.09 | 40.6 | 40.77 | 39.23 | 422996 |
| 1730849700 | 39.53 | 0.44 | 1.13 | 39.21 | 39.7 | 38.19 | 383360 |
| 1730763300 | 39.09 | -0.01 | -0.03 | 39.25 | 40.07 | 38.97 | 388524 |
| 1730500500 | 39.1 | 1.05 | 2.76 | 38.51 | 39.66 | 38.51 | 418651 |
| 1730414100 | 38.05 | -0.94 | -2.41 | 39.13 | 39.13 | 38.02 | 336373 |
| 1730327700 | 38.99 | 0.62 | 1.62 | 38.71 | 39.6325 | 38.56 | 451451 |
| 1730241300 | 38.37 | -0.36 | -0.93 | 38.47 | 38.71 | 38.11 | 417369 |
| 1730154900 | 38.73 | 0.05 | 0.13 | 39.12 | 39.51 | 38.51 | 428781 |
| 1729895700 | 38.68 | -0.11 | -0.28 | 38.88 | 39.5 | 38.29 | 460462 |
| 1729809300 | 38.79 | -0.1 | -0.26 | 39.39 | 39.85 | 38.675 | 303874 |
| 1729722900 | 38.89 | -0.76 | -1.92 | 39.36 | 39.51 | 38.5 | 448396 |
| 1729636500 | 39.65 | -0.19 | -0.48 | 39.83 | 40.115 | 39.46 | 365638 |
| 1729550100 | 39.84 | -0.99 | -2.42 | 40.83 | 40.91 | 39.2394 | 576771 |
| 1729290900 | 40.83 | 0.76 | 1.90 | 40.06 | 41 | 39.08 | 601368 |
| 1729204500 | 40.07 | 0.09 | 0.23 | 40.04 | 40.54 | 39.39 | 601603 |
| 1729118100 | 39.98 | -0.22 | -0.55 | 40.32 | 40.38 | 38.64 | 952919 |
| 1729031700 | 40.2 | -0.29 | -0.72 | 40.2 | 40.72 | 39.88 | 716550 |
| 1728945300 | 40.49 | -0.56 | -1.36 | 41.23 | 41.34 | 40.32 | 714499 |
| 1728686100 | 41.05 | -0.92 | -2.19 | 41.92 | 42.39 | 40.96 | 898712 |
| 1728599700 | 41.97 | -0.77 | -1.80 | 42.35 | 42.79 | 41.84 | 396957 |
| 1728513300 | 42.74 | 0.58 | 1.38 | 42.34 | 43.19 | 42.035 | 613436 |
| 1728426900 | 42.16 | -1.42 | -3.26 | 43.65 | 43.69 | 42.1 | 438496 |
| 1728340500 | 43.58 | -0.19 | -0.43 | 43.93 | 43.93 | 43 | 327761 |
| 1728081300 | 43.77 | 0.32 | 0.74 | 43.78 | 43.84 | 42.92 | 426007 |
| 1727994900 | 43.45 | -1 | -2.25 | 43.8303 | 43.915 | 43.2 | 300474 |
| 1727908500 | 44.45 | 0.24 | 0.54 | 44.02 | 44.77 | 43.76 | 354039 |
| 1727822100 | 44.21 | -1.39 | -3.05 | 45.77 | 45.77 | 44.09 | 398343 |
| 1727735520 | 45.6 | 0.05 | 0.11 | 45.52 | 45.9 | 44.7975 | 476396 |
| 1727476500 | 45.55 | 1.37 | 3.10 | 44.87 | 45.98 | 44.76 | 525837 |
| 1727390100 | 44.18 | 0.82 | 1.89 | 44.07 | 44.43 | 43.36 | 595817 |
| 1727303700 | 43.36 | -2.03 | -4.47 | 45.38 | 45.38 | 42.92 | 618910 |
| 1727217300 | 45.39 | 0.65 | 1.45 | 45.23 | 45.94 | 44.88 | 639249 |
| 1727130900 | 44.74 | -0.66 | -1.45 | 45.33 | 45.66 | 44.55 | 650067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
