$21.84 -0.89 (%) Quidel Corp - NASDAQ

May. 22, 2015 | 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
5/22/201522.7222.8821.3921.84226,567
5/21/201522.9923.0022.4122.7376,609
5/20/201523.8323.8322.9222.98169,321
5/19/201523.0623.8022.9623.72262,201
5/18/201522.9423.3022.8823.02105,942
5/15/201523.0323.0822.6223.05137,507
5/14/201522.8423.0722.6423.02122,886
5/13/201522.5022.8422.4322.69170,217
5/12/201522.4322.7522.3322.6087,662
5/11/201522.5722.9322.3922.5994,346
5/8/201522.8523.1622.5722.6185,327
5/7/201522.7523.0622.4122.6096,473
5/6/201522.8723.0622.5622.82170,268
5/5/201522.9923.2722.4622.86186,156
5/4/201523.1623.8422.9823.08264,098
5/1/201523.3323.7022.9923.18105,174
4/30/201523.6223.6623.1323.30209,762
4/29/201523.5623.9023.5523.78350,412
4/28/201523.3823.8623.3023.74469,032
4/27/201523.3623.8523.0823.41644,202
4/24/201523.6724.8923.2923.38722,904
4/23/201523.8523.9723.4823.81211,832
4/22/201523.0923.8522.8923.80302,975
4/21/201523.6423.8823.0823.16340,608
4/20/201523.8624.0323.5223.55420,838
4/17/201524.4124.6023.5423.70382,405
4/16/201524.3924.7424.2624.60660,566
4/15/201524.7224.7824.4824.49149,127
4/14/201524.8424.8724.5224.64161,175
4/13/201525.5725.5724.7624.80107,808
4/10/201525.3325.6825.2225.54116,858
4/9/201525.2525.4024.7325.18126,189
4/8/201525.0125.2225.0125.18147,257
4/7/201525.4325.5824.8824.90140,199
4/6/201525.6925.8325.2825.55178,132
4/2/201526.2526.2525.7325.84133,744
4/1/201526.8327.0125.9526.15145,227
3/31/201527.3427.5326.6626.98220,883
3/30/201527.1627.5726.8927.50200,610
3/27/201526.5527.1926.5527.15312,668
3/26/201526.9727.0426.3526.52282,094
3/25/201526.7227.2926.2926.90514,247
3/24/201526.1226.7825.2326.58200,687
3/23/201525.6026.5425.5026.22303,090
3/20/201525.9925.9925.4225.63224,030
3/19/201525.5126.2624.7525.99128,409
3/18/201526.3626.4924.4825.64182,603
3/17/201525.9726.5225.8226.43291,993
3/16/201525.9126.5925.8126.01197,140
3/13/201525.4525.8525.1125.71145,138
3/12/201525.0925.8625.0725.57179,980
3/11/201525.1825.3824.8324.87299,173
3/10/201524.8825.2424.4725.10117,482
3/9/201525.7426.0725.0525.10181,967
3/6/201525.8325.9625.2025.68194,704
3/5/201526.0926.3225.7626.04208,816
3/4/201525.2926.2725.2925.95163,524
3/3/201526.3826.6425.7525.81175,590
3/2/201525.7326.4825.6226.41138,403
2/27/201525.8426.2725.6825.68124,689
2/26/201525.5626.1325.4326.01241,283
2/25/201525.0025.8524.9225.68428,843
2/24/201525.0825.2024.7124.94236,902
2/23/201525.4425.6924.8025.01155,697
2/20/201525.8925.9525.2325.60124,482
2/19/201525.6925.9825.5025.82308,745
2/18/201525.5925.8525.3725.83236,955
2/17/201525.2725.7424.7925.71255,426
2/13/201524.9125.2424.4125.18242,833
2/12/201525.1925.1923.5324.83618,980
2/11/201523.1923.4322.8823.33186,213
2/10/201522.6923.6822.6923.30333,097
2/9/201522.5523.1122.2222.48229,723
2/6/201523.4723.7522.5222.63280,558
2/5/201523.4423.8223.4023.41149,629
2/4/201523.4323.8523.1523.36142,815
2/3/201523.8424.1023.3023.61206,637
2/2/201523.5824.1523.0223.53155,897
1/30/201524.3124.7223.5223.54171,429
1/29/201524.2924.4823.9424.47226,045
1/28/201525.1025.1024.1724.36183,174
1/27/201524.4725.5024.1524.96295,065
1/26/201524.2424.8223.9524.69215,088
1/23/201524.3024.8124.0124.32462,300
1/22/201524.0424.4523.4924.30251,317
1/21/201524.1224.1623.4323.82253,257
1/20/201524.6125.1624.0924.25245,347
1/16/201524.8624.9824.5124.68344,252
1/15/201526.1026.2724.7024.84330,983
1/14/201526.1626.5525.8426.18616,815
1/13/201527.2227.3126.1926.48513,724
1/12/201528.2228.5226.4826.97660,181
1/9/201528.2428.6427.6828.05618,824
1/8/201528.9829.3828.1528.21507,333
1/7/201528.3528.9228.3328.60364,544
1/6/201527.7828.6527.7728.03326,333
1/5/201527.9028.9727.4228.10421,117
1/2/201529.1629.1627.2628.00503,801
12/31/201428.5229.0928.3528.92537,486
12/30/201427.9428.5227.4628.40194,201
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center