$15.28 -0.12 (%) Quidel Corp - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDEL historical data

Date Open High Low Close Volume
2/10/201615.5515.8315.3315.40292,307
2/9/201615.7615.9915.1815.53411,203
2/8/201616.3016.4815.8216.34286,128
2/5/201616.7716.7716.0616.40293,673
2/4/201617.0117.3916.6216.89130,639
2/3/201617.5617.5616.2816.96346,619
2/2/201617.3717.8417.2917.52219,993
2/1/201617.0418.0216.8517.58367,534
1/29/201616.2317.0416.0217.04294,075
1/28/201616.7016.7015.7715.95257,785
1/27/201617.0717.1816.4916.58203,724
1/26/201617.3717.4517.0017.31194,076
1/25/201616.8317.8116.8317.21327,450
1/22/201616.7417.0016.5916.94241,791
1/21/201616.9617.0616.5316.59254,007
1/20/201617.1717.1716.3816.97337,911
1/19/201617.9118.3017.2217.34161,465
1/15/201617.6517.9017.1817.70420,063
1/14/201617.3518.2017.2418.00323,243
1/13/201617.4017.8317.0517.23357,542
1/12/201617.9118.0816.9417.31411,035
1/11/201617.9218.0517.4217.79504,530
1/8/201616.7118.4116.7117.92581,433
1/7/201619.9719.9718.2719.09393,938
1/6/201620.5420.9620.2220.35242,324
1/5/201620.1520.9219.9520.72386,453
1/4/201619.7320.6819.6020.05396,867
12/31/201521.2221.4121.0721.20156,402
12/30/201521.6021.6821.0521.28115,595
12/29/201521.7522.2321.3921.59155,374
12/28/201521.1521.9921.0721.70181,192
12/24/201521.1521.5521.0121.1763,644
12/23/201520.9121.8920.7521.0567,130
12/22/201520.4320.8820.2620.8076,768
12/21/201520.4520.6420.0020.36138,501
12/18/201520.4620.8420.2520.37313,821
12/17/201521.8121.9020.5320.58244,677
12/16/201521.8622.1921.0921.73395,211
12/15/201521.1822.3621.0321.76291,565
12/14/201521.3421.5920.7121.13549,742
12/11/201521.6922.1421.1721.80284,790
12/10/201521.8222.3421.4822.01292,324
12/9/201521.8922.2121.6021.78125,784
12/8/201521.8822.1421.6121.87143,759
12/7/201521.9322.0921.7622.00111,141
12/4/201521.8322.0221.7522.00160,367
12/3/201522.0322.1021.6021.83199,137
12/2/201521.8522.1021.7121.90159,280
12/1/201521.7521.8821.4621.82116,901
11/30/201521.0621.7121.0621.69238,514
11/27/201520.9921.2620.7820.9753,396
11/25/201520.8321.0020.8220.9967,316
11/24/201520.6720.9920.5020.8473,513
11/23/201520.7121.0520.6320.7658,642
11/20/201520.7921.0520.6520.6768,433
11/19/201520.7821.0120.6520.6657,809
11/18/201520.7721.1220.6720.88137,909
11/17/201520.8421.5620.5920.77125,504
11/16/201521.0921.3620.7220.8290,221
11/13/201521.0121.8220.8921.04146,448
11/12/201521.0521.6120.9621.16260,083
11/11/201521.6521.6521.2221.23140,496
11/10/201521.7121.9621.4621.61281,074
11/9/201521.8021.8421.4021.71181,679
11/6/201521.4021.9221.1121.80206,754
11/5/201521.1421.4820.3421.32191,906
11/4/201520.6921.2320.6621.04240,778
11/3/201519.9521.9819.9520.65598,071
11/2/201519.2020.1419.2020.02427,252
10/30/201520.4620.6519.1919.22715,882
10/29/201518.0520.5517.2520.401,570,438
10/28/201517.3217.4617.1617.34704,929
10/27/201517.4017.7217.3517.38329,655
10/26/201517.8817.9417.2317.36270,714
10/23/201518.2118.5617.6217.97356,210
10/22/201518.4618.5917.8318.35368,350
10/21/201518.6318.7418.3118.37197,523
10/20/201518.4518.6918.2418.64431,728
10/19/201518.2318.6618.1918.46542,603
10/16/201518.5718.7418.1918.31218,220
10/15/201518.0418.5417.9318.50342,721
10/14/201518.2018.4417.7018.05208,494
10/13/201518.2519.4218.1918.23169,429
10/12/201518.3818.5318.1018.32156,043
10/9/201518.4518.4518.0818.36220,607
10/8/201518.9619.1418.2718.36185,103
10/7/201519.0719.1518.7319.04284,444
10/6/201519.3819.9818.5218.90203,504
10/5/201519.4819.5619.1419.41213,771
10/2/201518.7919.5118.6719.40305,090
10/1/201518.9419.3118.7218.94170,825
9/30/201518.9719.0718.5618.88219,008
9/29/201519.2019.3018.5918.82232,744
9/28/201519.6519.6818.9019.22210,569
9/25/201520.2520.4519.5119.75358,707
9/24/201520.1520.3120.0120.1175,973
9/23/201520.0320.4919.9620.24115,225
9/22/201520.1120.1919.8320.08228,055
9/21/201520.6320.9620.1220.26200,304
9/18/201520.3420.8620.3420.58279,565
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center