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 | -10.8723 | -2.51800502244 | 431.7823 | 444.84 | 420.91 | 627170 | 430.23611046 | CS |
| 4 | -37.89 | -8.25850043592 | 458.8 | 462.59 | 404.74 | 794415 | 434.13689334 | CS |
| 12 | -74.19 | -14.9848515451 | 495.1 | 530.6 | 404.74 | 529950 | 459.80790937 | CS |
| 26 | -102.77 | -19.6245798961 | 523.68 | 548.88 | 404.74 | 533346 | 476.59850002 | CS |
| 52 | -33.78 | -7.42923750247 | 454.69 | 583.39 | 404.74 | 496731 | 498.08566435 | CS |
| 156 | -206.65 | -32.929122315 | 627.56 | 664.7 | 317.06 | 503510 | 465.5156929 | CS |
| 260 | 162.91 | 63.1434108527 | 258 | 706.95 | 168.65 | 486040 | 445.60378536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 420.91 | -2.74 | -0.65 | 423.65 | 424.5 | 408.95 | 657118 |
| 1731627300 | 423.65 | -6.17 | -1.44 | 430.11 | 430.11 | 423.29 | 536277 |
| 1731540900 | 429.82 | 3.71 | 0.87 | 428.73 | 432.8105 | 425.93 | 616140 |
| 1731454500 | 426.11 | -11.19 | -2.56 | 434.39 | 436.7499 | 425.64 | 677229 |
| 1731368100 | 437.3 | 4.02 | 0.93 | 436 | 444.84 | 434.7 | 648445 |
| 1731108900 | 433.28 | 0.28 | 0.06 | 431.7823 | 434.48 | 428.75 | 657757 |
| 1731022500 | 433 | 9.58 | 2.26 | 429.9 | 435.24 | 427.18 | 956045 |
| 1730936100 | 423.42 | 7.44 | 1.79 | 429.07 | 432.75 | 412.61 | 1069631 |
| 1730849700 | 415.98 | 1.46 | 0.35 | 414.76 | 418.54 | 412.315 | 530100 |
| 1730763300 | 414.52 | -2.76 | -0.66 | 419.36 | 422.92 | 413.21 | 920841 |
| 1730500500 | 417.28 | 10.36 | 2.55 | 409.48 | 422.09 | 409.48 | 983830 |
| 1730414100 | 406.92 | -44.16 | -9.79 | 430 | 430 | 404.74 | 1976583 |
| 1730327700 | 451.08 | 3.25 | 0.73 | 447.84 | 456.66 | 447.74 | 951104 |
| 1730241300 | 447.83 | -1.61 | -0.36 | 447.725 | 452.45 | 443.2 | 697765 |
| 1730154900 | 449.44 | -1.97 | -0.44 | 455.97 | 456.45 | 447.96 | 608109 |
| 1729895700 | 451.41 | -0.86 | -0.19 | 455.67 | 456.46 | 450.13 | 508416 |
| 1729809300 | 452.27 | -5.63 | -1.23 | 458.89 | 461.54 | 452.12 | 524552 |
| 1729722900 | 457.9 | -3.59 | -0.78 | 456.9 | 460.24 | 452.435 | 644084 |
| 1729636500 | 461.49 | 8.11 | 1.79 | 452.77 | 462.59 | 449.39 | 640479 |
| 1729550100 | 453.38 | -4.36 | -0.95 | 456.02 | 457.495 | 447.84 | 993634 |
| 1729290900 | 457.74 | -2.27 | -0.49 | 458.8 | 460.865 | 453.17 | 747278 |
| 1729204500 | 460.01 | -3.88 | -0.84 | 466.6 | 467.95 | 458.05 | 552174 |
| 1729118100 | 463.89 | -10.03 | -2.12 | 474.54 | 474.54 | 460.3601 | 991132 |
| 1729031700 | 473.92 | -4.08 | -0.85 | 478.37 | 486.87 | 473.02 | 607193 |
| 1728945300 | 478 | 1.73 | 0.36 | 478 | 479.58 | 474.33 | 512440 |
| 1728686100 | 476.27 | 2.99 | 0.63 | 474.92 | 484.61 | 474.92 | 489072 |
| 1728599700 | 473.28 | -1.37 | -0.29 | 470.4988 | 473.9 | 465.16 | 338009 |
| 1728513300 | 474.65 | -0.88 | -0.19 | 473.21 | 480.64 | 470.465 | 347030 |
| 1728426900 | 475.53 | 3.12 | 0.66 | 473.46 | 478.425 | 471.64 | 404931 |
| 1728340500 | 472.41 | -5.26 | -1.10 | 474.49 | 475.45 | 468.05 | 387209 |
| 1728081300 | 477.67 | -5.85 | -1.21 | 489.56 | 490.16 | 475 | 466680 |
| 1727994900 | 483.52 | -2.45 | -0.50 | 482.17 | 484.01 | 477.29 | 373790 |
| 1727908500 | 485.97 | -9.45 | -1.91 | 489.27 | 494.02 | 484.58 | 392076 |
| 1727822100 | 495.42 | -9.8 | -1.94 | 505.22 | 505.515 | 493.2741 | 330118 |
| 1727735520 | 505.22 | -6.56 | -1.28 | 510.74 | 512.62 | 500.16 | 389192 |
| 1727476500 | 511.78 | 2.75 | 0.54 | 514.76 | 518.97 | 509.4732 | 279107 |
| 1727390100 | 509.03 | 11.27 | 2.26 | 503.96 | 509.24 | 500.7175 | 366586 |
| 1727303700 | 497.76 | -8.62 | -1.70 | 508.47 | 508.95 | 496.45 | 264555 |
| 1727217300 | 506.38 | -1.28 | -0.25 | 508.07 | 511.83 | 505.195 | 323786 |
| 1727130900 | 507.66 | 0.92 | 0.18 | 509.2 | 510.31 | 502.2401 | 364535 |
| 1726871700 | 506.74 | -10.32 | -2.00 | 515.32 | 515.32 | 504.4725 | 642688 |
| 1726785300 | 517.05999 | 5.76 | 1.13 | 529.6 | 530.6 | 515.67999 | 324133 |
| 1726698900 | 511.3 | -0.97 | -0.19 | 513.04999 | 521.73 | 505.72 | 352504 |
| 1726612500 | 512.27 | 0.89 | 0.17 | 516.09 | 519.54 | 511.47 | 400708 |
| 1726526100 | 511.38 | 10.83 | 2.16 | 505.05 | 512.1 | 503.76 | 288861 |
| 1726266900 | 500.55 | 3.51 | 0.71 | 497.35 | 508.07 | 495.6 | 319650 |
| 1726180500 | 497.04 | 6.78 | 1.38 | 491.63 | 497.22 | 481.2 | 290404 |
| 1726094100 | 490.26 | -5.69 | -1.15 | 494.84 | 494.84 | 475.62 | 359290 |
| 1726007700 | 495.95 | 15.61 | 3.25 | 483.12 | 496.7869 | 483.12 | 471005 |
| 1725921300 | 480.34 | 7.99 | 1.69 | 476.98 | 485.13 | 475.685 | 449474 |
| 1725662100 | 472.35 | 3.17 | 0.68 | 477.53 | 477.53 | 467.31 | 429168 |
| 1725575700 | 469.18 | -2.11 | -0.45 | 467.075 | 472.41 | 465.53 | 271643 |
| 1725489300 | 471.29 | 2.28 | 0.49 | 468.3 | 473.12 | 466.11 | 275997 |
| 1725402900 | 469.01 | -12.32 | -2.56 | 475.91 | 481.8829 | 467.81 | 433450 |
| 1725057300 | 481.33 | -5.95 | -1.22 | 489.37 | 491.21 | 476.56 | 405930 |
| 1724970900 | 487.28 | 5.8 | 1.20 | 485.46 | 492.67 | 483.4 | 394375 |
| 1724884500 | 481.48 | -1.08 | -0.22 | 481.03 | 487.3331 | 480.19 | 276265 |
| 1724798100 | 482.56 | -1.51 | -0.31 | 483.47 | 485.88 | 480.26 | 278557 |
| 1724711700 | 484.07 | -4.06 | -0.83 | 489.99 | 491.95 | 482.395 | 279587 |
| 1724452500 | 488.13 | -3.6 | -0.73 | 495.1 | 497.54 | 487.6 | 255426 |
| 1724366100 | 491.73 | -3.26 | -0.66 | 497.39 | 497.94 | 489.51 | 252010 |
| 1724279700 | 494.99 | 0.98 | 0.20 | 495.82 | 497.22 | 491.03 | 303480 |
| 1724193300 | 494.01 | -2.98 | -0.60 | 496.99 | 503.6 | 492.73 | 334419 |
| 1724106900 | 496.99 | 4.73 | 0.96 | 493.05 | 498.34 | 489.42 | 366441 |
| 1723847700 | 492.26 | 6.74 | 1.39 | 481.26 | 495.6299 | 480.25 | 560883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
