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 | 0.38 | 0.862264579079 | 44.07 | 45.98 | 43.36 | 474493 | 44.81524862 | CS |
| 4 | 2.51 | 5.98474010491 | 41.94 | 47.62 | 41.55 | 797494 | 45.05443703 | CS |
| 12 | 14.19 | 46.8935888962 | 30.26 | 47.62 | 30.1 | 1128179 | 40.58767558 | CS |
| 26 | 2.37 | 5.63212927757 | 42.08 | 47.76 | 29.735 | 1020272 | 40.16102477 | CS |
| 52 | -27.81 | -38.4860226958 | 72.26 | 75.855 | 29.735 | 900495 | 47.27561101 | CS |
| 156 | -89.56 | -66.8308335199 | 134.01 | 180.06 | 29.735 | 697546 | 76.45324327 | CS |
| 260 | -13.51 | -23.309178744 | 57.96 | 324.25 | 29.735 | 736366 | 115.7042183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 44.45 | 0.24 | 0.54 | 44.16 | 44.77 | 43.76 | 359548 |
| 1727822100 | 44.21 | -1.39 | -3.05 | 45.77 | 45.77 | 44.09 | 414363 |
| 1727735700 | 45.6 | 0.05 | 0.11 | 45.52 | 45.9 | 44.7975 | 476902 |
| 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 |
| 1726871700 | 45.4 | -0.86 | -1.86 | 45.94 | 46.06 | 44.96 | 2514826 |
| 1726785300 | 46.26 | 0.03 | 0.06 | 46.35 | 46.81 | 45.77 | 868163 |
| 1726698900 | 46.23 | -0.12 | -0.26 | 46.85 | 47.62 | 45.97 | 774008 |
| 1726612500 | 46.35 | 0.36 | 0.78 | 45.88 | 47.09 | 45.88 | 793295 |
| 1726526100 | 45.99 | 0.52 | 1.14 | 45.51 | 46.2633 | 45.005 | 772663 |
| 1726266900 | 45.47 | 0.67 | 1.50 | 44.8 | 45.93 | 44.8 | 599125 |
| 1726180500 | 44.8 | -0.05 | -0.11 | 45.13 | 45.42 | 43.71 | 613846 |
| 1726094100 | 44.85 | 0.73 | 1.65 | 43.8 | 45.165 | 43.33 | 958383 |
| 1726007700 | 44.12 | -0.56 | -1.25 | 44.78 | 45.51 | 43.58 | 747558 |
| 1725921300 | 44.68 | 1.23 | 2.83 | 43.8 | 46.07 | 43.285 | 1075871 |
| 1725662100 | 43.45 | -1.05 | -2.36 | 44.6 | 45.07 | 42.92 | 651086 |
| 1725575700 | 44.5 | 4.14 | 10.26 | 41.94 | 44.65 | 41.55 | 1300353 |
| 1725489300 | 40.36 | -0.63 | -1.54 | 40.67 | 41.26 | 40.076 | 545448 |
| 1725402900 | 40.99 | -1.26 | -2.98 | 41.83 | 42.63 | 40.94 | 644307 |
| 1725057300 | 42.25 | -1.33 | -3.05 | 43.77 | 44.21 | 42.16 | 592699 |
| 1724970900 | 43.58 | -0.21 | -0.48 | 44 | 44.325 | 43.33 | 569594 |
| 1724884500 | 43.79 | -0.54 | -1.22 | 44.25 | 44.46 | 43.055 | 583036 |
| 1724798100 | 44.33 | -0.29 | -0.65 | 44.76 | 44.98 | 43.69 | 651214 |
| 1724711700 | 44.62 | -0.39 | -0.87 | 45.05 | 45.32 | 44.217 | 573128 |
| 1724452500 | 45.01 | 1.64 | 3.78 | 43.61 | 45.06 | 43.39 | 616065 |
| 1724366100 | 43.37 | 0.01 | 0.02 | 43.67 | 43.7 | 42.65 | 575141 |
| 1724279700 | 43.36 | -0.4 | -0.91 | 43.7 | 44.19 | 43.1 | 492555 |
| 1724193300 | 43.76 | -1.19 | -2.65 | 44.72 | 44.9 | 43.615 | 586751 |
| 1724106900 | 44.95 | 1.01 | 2.30 | 44.13 | 45.129 | 44.12 | 691243 |
| 1723847700 | 43.94 | -0.71 | -1.59 | 44.46 | 44.75 | 43.93 | 769570 |
| 1723761300 | 44.65 | 1.13 | 2.60 | 43.92 | 45.17 | 43.92 | 912387 |
| 1723674900 | 43.52 | 0.24 | 0.55 | 43.32 | 43.72 | 41.9 | 1281457 |
| 1723588500 | 43.28 | 2.05 | 4.97 | 41.33 | 43.31 | 40.965 | 736619 |
| 1723502100 | 41.23 | -0.39 | -0.94 | 41.67 | 41.9 | 40.93 | 782749 |
| 1723242900 | 41.62 | 0.22 | 0.53 | 41.38 | 41.92 | 40.5 | 931348 |
| 1723156500 | 41.4 | 1.81 | 4.57 | 39.2 | 41.6124 | 38.975 | 976022 |
| 1723070100 | 39.59 | -0.48 | -1.20 | 40.15 | 40.76 | 39.44 | 1124141 |
| 1722983700 | 40.07 | -0.53 | -1.31 | 40.27 | 41.04 | 39.4 | 933795 |
| 1722897300 | 40.6 | -1.41 | -3.36 | 40.05 | 41.3625 | 38.965 | 1209063 |
| 1722638100 | 42.01 | 0.01 | 0.02 | 40.78 | 43.01 | 39.8255 | 1681669 |
| 1722551700 | 42 | 2.71 | 6.90 | 41.84 | 42.53 | 39.5 | 2308239 |
| 1722465300 | 39.29 | -0.49 | -1.23 | 39.47 | 39.825 | 38.25 | 1943853 |
| 1722378900 | 39.78 | 0.85 | 2.18 | 38.88 | 40.09 | 38.73 | 1428298 |
| 1722292500 | 38.93 | 0.02 | 0.05 | 38.36 | 39.12 | 38.095 | 1408059 |
| 1722033300 | 38.91 | 0.67 | 1.75 | 38.52 | 39.76 | 38.04 | 1159685 |
| 1721946900 | 38.24 | -0.16 | -0.42 | 38.04 | 39.47 | 38.04 | 11009445 |
| 1721860500 | 38.4 | 1.46 | 3.95 | 38.03 | 39.82 | 37.77 | 2421593 |
| 1721774100 | 36.94 | 1.56 | 4.41 | 35.5 | 37.09 | 35.125 | 1124155 |
| 1721687700 | 35.38 | 0.69 | 1.99 | 34.96 | 35.75 | 34.84 | 1655862 |
| 1721428500 | 34.69 | 1.49 | 4.49 | 32.93 | 34.83 | 32.93 | 914950 |
| 1721342100 | 33.2 | -1.65 | -4.73 | 34.85 | 35.25 | 33.14 | 1267623 |
| 1721255700 | 34.85 | 0.7 | 2.05 | 34.03 | 35.1 | 33.89 | 854596 |
| 1721169300 | 34.15 | 2.37 | 7.46 | 31.99 | 34.18 | 31.35 | 1162029 |
| 1721082900 | 31.78 | -0.6 | -1.85 | 32.15 | 32.361199 | 31.32 | 1259590 |
| 1720823700 | 32.38 | 0.9 | 2.86 | 31.86 | 32.689999 | 31.355 | 909817 |
| 1720737300 | 31.48 | 1.52 | 5.07 | 30.26 | 32.049999 | 30.1 | 1324904 |
| 1720650900 | 29.96 | -0.05 | -0.17 | 30.01 | 30.24 | 29.735 | 592912 |
| 1720564500 | 30.01 | -0.35 | -1.15 | 30.33 | 30.41 | 29.831 | 625681 |
| 1720478100 | 30.36 | -0.9 | -2.88 | 31.62 | 31.745 | 30.07 | 980118 |
| 1720218900 | 31.26 | 0.25 | 0.81 | 30.96 | 31.37 | 30.61 | 1108879 |
| 1720040640 | 31.01 | -0.35 | -1.12 | 31.4 | 31.4 | 30.615 | 1100096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
