$27.15 +0.63 (%) Quidel Corp - NASDAQ

Mar. 27, 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
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
12/29/201427.8328.2127.5428.08158,545
12/26/201427.8928.0727.1327.78144,233
12/24/201428.0228.3427.5327.8685,124
12/23/201428.6728.7127.9228.03203,622
12/22/201427.8028.5727.4328.52293,280
12/19/201427.4428.4026.9927.63765,029
12/18/201428.0628.0826.8927.49611,922
12/17/201425.3326.6625.1526.58293,314
12/16/201425.1025.7625.1025.33373,720
12/15/201425.5625.7925.1025.11450,751
12/12/201425.0625.6924.8825.41349,276
12/11/201425.2225.5324.9925.41220,004
12/10/201425.3325.7424.9425.03254,851
12/9/201424.3825.7924.1925.50558,256
12/8/201425.0025.1924.0224.67630,914
12/5/201424.0925.4424.0324.951,067,141
12/4/201423.7324.1223.5724.01943,930
12/3/201423.4923.9123.3123.792,142,257
12/2/201425.8225.8923.5623.751,924,149
12/1/201427.7128.0327.3927.39138,761
11/28/201427.9128.1227.6427.86129,320
11/26/201428.0628.3227.8227.92174,000
11/25/201427.9528.3927.7927.96195,444
11/24/201427.8328.2827.6127.85135,983
11/21/201427.9328.5827.0727.83289,245
11/20/201427.3827.8626.9227.48125,847
11/19/201428.1628.1927.4027.47148,505
11/18/201428.0828.4528.0628.1066,085
11/17/201427.8328.2327.7527.9163,989
11/14/201428.3528.3827.8127.8267,936
11/13/201428.4828.6228.0328.3481,827
11/12/201428.2228.5628.0628.39124,916
11/11/201428.0928.5527.9328.34148,557
11/10/201428.3028.3027.6728.02138,053
11/7/201428.7028.7027.7327.8781,710
11/6/201428.4028.7828.0428.68108,310
11/5/201427.8528.5527.6928.29118,674
11/4/201428.0428.3727.6927.72107,923
11/3/201428.6728.6727.9828.21117,463
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center