Register for streaming realtime charts, analysis tools, and prices.
QDEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 46.23 | -0.12 | -0.26% | 46.85 | 47.62 | 45.97 | 774,008 |
| Sep 17 2024 | 46.35 | 0.36 | 0.78% | 45.88 | 47.09 | 45.88 | 793,295 |
| Sep 16 2024 | 45.99 | 0.52 | 1.14% | 45.51 | 46.2633 | 45.005 | 772,663 |
| Sep 13 2024 | 45.47 | 0.67 | 1.50% | 44.80 | 45.93 | 44.80 | 599,125 |
| Sep 12 2024 | 44.80 | -0.05 | -0.11% | 45.13 | 45.42 | 43.71 | 613,846 |
| Sep 11 2024 | 44.85 | 0.73 | 1.65% | 43.80 | 45.165 | 43.33 | 958,383 |
| Sep 10 2024 | 44.12 | -0.56 | -1.25% | 44.78 | 45.51 | 43.58 | 747,558 |
| Sep 09 2024 | 44.68 | 1.23 | 2.83% | 43.80 | 46.07 | 43.285 | 1,075,871 |
| Sep 06 2024 | 43.45 | -1.05 | -2.36% | 44.60 | 45.07 | 42.92 | 651,086 |
| Sep 05 2024 | 44.50 | 4.14 | 10.26% | 41.94 | 44.65 | 41.55 | 1,300,353 |
| Sep 04 2024 | 40.36 | -0.63 | -1.54% | 40.67 | 41.26 | 40.076 | 545,448 |
| Sep 03 2024 | 40.99 | -1.26 | -2.98% | 41.83 | 42.63 | 40.94 | 644,307 |
| Aug 30 2024 | 42.25 | -1.33 | -3.05% | 43.77 | 44.21 | 42.16 | 592,699 |
| Aug 29 2024 | 43.58 | -0.21 | -0.48% | 44.00 | 44.325 | 43.33 | 569,594 |
| Aug 28 2024 | 43.79 | -0.54 | -1.22% | 44.25 | 44.46 | 43.055 | 583,036 |
| Aug 27 2024 | 44.33 | -0.29 | -0.65% | 44.76 | 44.98 | 43.69 | 651,214 |
| Aug 26 2024 | 44.62 | -0.39 | -0.87% | 45.05 | 45.32 | 44.217 | 573,128 |
| Aug 23 2024 | 45.01 | 1.64 | 3.78% | 43.61 | 45.06 | 43.39 | 616,065 |
| Aug 22 2024 | 43.37 | 0.01 | 0.02% | 43.67 | 43.70 | 42.65 | 575,141 |
| Aug 21 2024 | 43.36 | -0.40 | -0.91% | 43.70 | 44.19 | 43.10 | 492,555 |
| Aug 20 2024 | 43.76 | -1.19 | -2.65% | 44.72 | 44.90 | 43.615 | 586,751 |
| Aug 19 2024 | 44.95 | 1.01 | 2.30% | 44.13 | 45.129 | 44.12 | 691,243 |
| Aug 16 2024 | 43.94 | -0.71 | -1.59% | 44.46 | 44.75 | 43.93 | 769,570 |
| Aug 15 2024 | 44.65 | 1.13 | 2.60% | 43.92 | 45.17 | 43.92 | 912,387 |
| Aug 14 2024 | 43.52 | 0.24 | 0.55% | 43.32 | 43.72 | 41.90 | 1,281,457 |
| Aug 13 2024 | 43.28 | 2.05 | 4.97% | 41.33 | 43.31 | 40.965 | 736,619 |
| Aug 12 2024 | 41.23 | -0.39 | -0.94% | 41.67 | 41.90 | 40.93 | 782,749 |
| Aug 09 2024 | 41.62 | 0.22 | 0.53% | 41.38 | 41.92 | 40.50 | 931,348 |
| Aug 08 2024 | 41.40 | 1.81 | 4.57% | 39.20 | 41.6124 | 38.975 | 976,022 |
| Aug 07 2024 | 39.59 | -0.48 | -1.20% | 40.15 | 40.76 | 39.44 | 1,124,141 |
| Aug 06 2024 | 40.07 | -0.53 | -1.31% | 40.27 | 41.04 | 39.40 | 933,795 |
| Aug 05 2024 | 40.60 | -1.41 | -3.36% | 40.05 | 41.3625 | 38.965 | 1,209,063 |
| Aug 02 2024 | 42.01 | 0.01 | 0.02% | 40.78 | 43.01 | 39.8255 | 1,681,669 |
| Aug 01 2024 | 42.00 | 2.71 | 6.90% | 41.84 | 42.53 | 39.50 | 2,308,239 |
| Jul 31 2024 | 39.29 | -0.49 | -1.23% | 39.47 | 39.825 | 38.25 | 1,943,853 |
| Jul 30 2024 | 39.78 | 0.85 | 2.18% | 38.88 | 40.09 | 38.73 | 1,428,298 |
| Jul 29 2024 | 38.93 | 0.02 | 0.05% | 38.36 | 39.12 | 38.095 | 1,408,059 |
| Jul 26 2024 | 38.91 | 0.67 | 1.75% | 38.52 | 39.76 | 38.04 | 1,159,685 |
| Jul 25 2024 | 38.24 | -0.16 | -0.42% | 38.04 | 39.47 | 38.04 | 11,009,445 |
| Jul 24 2024 | 38.40 | 1.46 | 3.95% | 38.03 | 39.82 | 37.77 | 2,421,593 |
| Jul 23 2024 | 36.94 | 1.56 | 4.41% | 35.50 | 37.09 | 35.125 | 1,124,155 |
| Jul 22 2024 | 35.38 | 0.69 | 1.99% | 34.96 | 35.75 | 34.84 | 1,655,862 |
| Jul 19 2024 | 34.69 | 1.49 | 4.49% | 32.93 | 34.83 | 32.93 | 914,950 |
| Jul 18 2024 | 33.20 | -1.65 | -4.73% | 34.85 | 35.25 | 33.14 | 1,267,623 |
| Jul 17 2024 | 34.85 | 0.70 | 2.05% | 34.03 | 35.10 | 33.89 | 854,596 |
| Jul 16 2024 | 34.15 | 2.37 | 7.46% | 31.99 | 34.18 | 31.35 | 1,162,029 |
| Jul 15 2024 | 31.78 | -0.60 | -1.85% | 32.15 | 32.3612 | 31.32 | 1,259,590 |
| Jul 12 2024 | 32.38 | 0.90 | 2.86% | 31.86 | 32.69 | 31.355 | 909,817 |
| Jul 11 2024 | 31.48 | 1.52 | 5.07% | 30.26 | 32.05 | 30.10 | 1,324,904 |
| Jul 10 2024 | 29.96 | -0.05 | -0.17% | 30.01 | 30.24 | 29.735 | 592,912 |
| Jul 09 2024 | 30.01 | -0.35 | -1.15% | 30.33 | 30.41 | 29.831 | 625,681 |
| Jul 08 2024 | 30.36 | -0.90 | -2.88% | 31.62 | 31.745 | 30.07 | 980,118 |
| Jul 05 2024 | 31.26 | 0.25 | 0.81% | 30.96 | 31.37 | 30.61 | 1,108,879 |
| Jul 03 2024 | 31.01 | -0.35 | -1.12% | 31.40 | 31.40 | 30.615 | 1,100,096 |
| Jul 02 2024 | 31.36 | -0.27 | -0.85% | 31.68 | 31.68 | 30.87 | 1,161,653 |
| Jul 01 2024 | 31.63 | -1.90 | -5.67% | 33.22 | 34.23 | 31.61 | 1,034,604 |
| Jun 28 2024 | 33.53 | 0.00 | 0.00% | 33.53 | 33.53 | 33.53 | 0 |
| Jun 27 2024 | 33.53 | -0.23 | -0.68% | 33.64 | 33.83 | 33.01 | 637,666 |
| Jun 26 2024 | 33.76 | 0.86 | 2.61% | 32.67 | 33.78 | 32.47 | 995,974 |
| Jun 25 2024 | 32.90 | -1.01 | -2.98% | 33.41 | 33.768 | 32.68 | 862,566 |
| Jun 24 2024 | 33.91 | -1.30 | -3.69% | 35.33 | 35.39 | 33.86 | 1,153,869 |
| Jun 21 2024 | 35.21 | 0.37 | 1.06% | 34.87 | 35.465 | 34.65 | 1,257,871 |
