IDEXX Laboratories Inc (IDXX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.645 | -4.98681012337 | 434.045 | 447.44 | 412.21 | 789565 | 427.17931277 | CS |
| 4 | -45.78 | -9.99170631629 | 458.18 | 466.86 | 412.21 | 754232 | 442.46281091 | CS |
| 12 | 1.63 | 0.3968157363 | 410.77 | 474.665 | 405.78 | 698522 | 436.37897564 | CS |
| 26 | -84.95 | -17.080526792 | 497.35 | 530.6 | 398.5 | 642610 | 441.39602263 | CS |
| 52 | -134.88 | -24.6455196609 | 547.28 | 550.24 | 398.5 | 563413 | 464.81057746 | CS |
| 156 | -85.62 | -17.1920806393 | 498.02 | 583.39 | 317.06 | 524041 | 452.95900152 | CS |
| 260 | 168.89 | 69.3564945998 | 243.51 | 706.95 | 168.65 | 495235 | 457.05965102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 412.4 | -14.29 | -3.35 | 426.655 | 428.805 | 412.21 | 838795 |
| 1741732500 | 426.69 | -9.79 | -2.24 | 439.81 | 439.87 | 426.51 | 880084 |
| 1741646100 | 436.48 | 6.36 | 1.48 | 430 | 447.44 | 430 | 985374 |
| 1741390500 | 430.12 | 1.09 | 0.25 | 429.03 | 434.39 | 420.84 | 654250 |
| 1741304100 | 429.03 | -8.2 | -1.88 | 433.34 | 439.41 | 427.54 | 667880 |
| 1741217700 | 437.23 | -4.38 | -0.99 | 438 | 447.41 | 429.265 | 892747 |
| 1741131300 | 441.61 | 4.46 | 1.02 | 439.45 | 448.69 | 436.4 | 1063489 |
| 1741044900 | 437.15 | 0.04 | 0.01 | 438.81 | 443.56 | 434.445 | 691040 |
| 1740785700 | 437.11 | -3.92 | -0.89 | 442.01 | 442.6 | 423.82 | 1055328 |
| 1740699300 | 441.03 | -16.78 | -3.67 | 457.33 | 460.085 | 440.58 | 705611 |
| 1740612900 | 457.81 | -2.05 | -0.45 | 455.77 | 465.04 | 455.69 | 583157 |
| 1740526500 | 459.86 | -3.8 | -0.82 | 464.61 | 467.015 | 451.9 | 836331 |
| 1740440100 | 463.66 | 10.89 | 2.41 | 453.95 | 465.18 | 452.19 | 836845 |
| 1740180900 | 452.77 | -0.09 | -0.02 | 454.41 | 460.38 | 452.46 | 773209 |
| 1740094500 | 452.86 | 1.87 | 0.41 | 451.62 | 457.7 | 450.39 | 615606 |
| 1740008100 | 450.99 | 1.93 | 0.43 | 448 | 452.4 | 444.5 | 653702 |
| 1739921700 | 449.06 | 4.53 | 1.02 | 444.72 | 452.84 | 443.175 | 611404 |
| 1739576100 | 444.53 | -15.23 | -3.31 | 463.63 | 463.63 | 444.37 | 553755 |
| 1739489700 | 459.76 | 2.41 | 0.53 | 458.18 | 462.92 | 452 | 600100 |
| 1739403300 | 457.35 | -6.39 | -1.38 | 458.7 | 460.36 | 451.89 | 633996 |
| 1739316900 | 463.74 | -1.17 | -0.25 | 460.65 | 467.69 | 460.28 | 516830 |
| 1739230500 | 464.91 | 5.13 | 1.12 | 460.68 | 466.53 | 458.86 | 825748 |
| 1738971300 | 459.78 | -0.78 | -0.17 | 465 | 468.8 | 457.347 | 624357 |
| 1738884900 | 460.56 | -7.99 | -1.71 | 468.67 | 469.99 | 458.82 | 646116 |
| 1738798500 | 468.55 | 3.52 | 0.76 | 469.24 | 471.815 | 457.23 | 749205 |
| 1738712100 | 465.03 | -4.01 | -0.85 | 464.47 | 466.2604 | 458.79 | 824155 |
| 1738625700 | 469.04 | 46.99 | 11.13 | 465 | 474.665 | 445 | 1508942 |
| 1738366500 | 422.05 | -1.94 | -0.46 | 424.01 | 427.07 | 420.43 | 905937 |
| 1738280100 | 423.99 | 5.24 | 1.25 | 424.29 | 431.38 | 420.86 | 514971 |
| 1738193700 | 418.75 | 0.89 | 0.21 | 417.95 | 422.165 | 405.84 | 876430 |
| 1738107300 | 417.86 | -9.66 | -2.26 | 422.56 | 423.5251 | 414.66 | 1438471 |
| 1738020900 | 427.52 | -7.81 | -1.79 | 435.07 | 437.615 | 419.66 | 1874205 |
| 1737761700 | 435.33 | 4.74 | 1.10 | 429.62 | 436.5799 | 429.09 | 637204 |
| 1737675300 | 430.59 | 0 | 0.00 | 430.59 | 430.59 | 430.59 | 0 |
| 1737588900 | 430.59 | 3.26 | 0.76 | 425.79 | 437.2731 | 424.5606 | 513422 |
| 1737502500 | 427.33 | 8.07 | 1.92 | 426.13 | 430.065 | 421.4577 | 755340 |
| 1737156900 | 419.26 | -9.36 | -2.18 | 429.3 | 432.95 | 418.66 | 798784 |
| 1737070500 | 428.62 | 5.7 | 1.35 | 422.71 | 429.49 | 416.33 | 365631 |
| 1736984100 | 422.92 | 4.29 | 1.02 | 424.82 | 431.54 | 422.36 | 586700 |
| 1736897700 | 418.63 | -3.99 | -0.94 | 422.49 | 423.11 | 413.18 | 388027 |
| 1736811300 | 422.62 | 4.57 | 1.09 | 417.06 | 424.02 | 412.68 | 647141 |
| 1736552100 | 418.05 | -14.31 | -3.31 | 427.73 | 431.01 | 417.76 | 694879 |
| 1736379300 | 432.36 | 5.1 | 1.19 | 426.66 | 437.5 | 421.8213 | 738059 |
| 1736292900 | 427.26 | -1.9 | -0.44 | 428.34 | 434.86 | 424.27 | 521551 |
| 1736206500 | 429.16 | 13.63 | 3.28 | 415.53 | 435.13 | 415.53 | 625938 |
| 1735947300 | 415.53 | 6.68 | 1.63 | 410.6 | 417.305 | 407.09 | 340312 |
| 1735860900 | 408.85 | -4.59 | -1.11 | 417.15 | 420.79 | 406.52 | 386936 |
| 1735688100 | 413.44 | 0.69 | 0.17 | 414.68 | 418.65 | 411.4 | 388235 |
| 1735601700 | 412.75 | -2.18 | -0.53 | 410.94 | 414.7 | 406.165 | 388241 |
| 1735342500 | 414.93 | -2.18 | -0.52 | 413.73 | 417.435 | 410.43 | 375050 |
| 1735256100 | 417.11 | 3.49 | 0.84 | 411 | 417.96 | 409.76 | 332997 |
| 1735077840 | 413.62 | 0.46 | 0.11 | 412.35 | 414.249 | 409.84 | 159900 |
| 1734996900 | 413.16 | 0.9 | 0.22 | 409.93 | 413.3725 | 408.4 | 413131 |
| 1734737700 | 412.26 | 3.23 | 0.79 | 406.83 | 418.26 | 404.36 | 1121214 |
| 1734651300 | 409.03 | -1.73 | -0.42 | 410.77 | 415.75 | 407.5201 | 680650 |
| 1734564900 | 410.76 | -16.33 | -3.82 | 426.37 | 427.14 | 410.51 | 579486 |
| 1734478500 | 427.09 | -3.38 | -0.79 | 429.87 | 440 | 426.95 | 638639 |
| 1734392100 | 430.47 | -1.63 | -0.38 | 430.02 | 438.37 | 429.5 | 497943 |
| 1734132900 | 432.1 | -5.08 | -1.16 | 435.57 | 437.03 | 430.47 | 353472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
