ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

QDEL QuidelOrtho Corporation

46.74
0.51 (1.10%)
Last Updated: 12:07:47
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock