$26.29 +0.45 (%) Quidel Corp - NASDAQ

Oct. 23, 2014 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDEL historical data

Date Open High Low Close Volume
10/22/201428.2328.9525.1525.84526,536
10/21/201427.5428.3426.7027.14336,817
10/20/201428.2228.3627.1627.52158,580
10/17/201427.8728.7127.4928.43259,986
10/16/201426.9827.9926.6327.46247,706
10/15/201426.7527.4626.3927.38158,901
10/14/201427.4127.4526.6427.11198,817
10/13/201425.8327.2425.8327.07338,446
10/10/201425.1125.8625.0425.76239,266
10/9/201426.3226.3225.1425.29187,533
10/8/201425.9226.5025.8726.29118,441
10/7/201426.2626.5825.9425.9676,990
10/6/201427.6227.6726.5026.5198,911
10/3/201427.3828.2427.1427.49210,498
10/2/201426.4027.2026.4027.1092,619
10/1/201426.9127.0126.2826.51170,225
9/30/201426.8327.1126.6526.87197,299
9/29/201426.1727.0126.1426.93148,630
9/26/201426.5126.7526.1826.53127,837
9/25/201426.4626.5126.0326.44151,547
9/24/201426.4926.7626.0926.56127,316
9/23/201426.2026.5325.7626.37225,680
9/22/201426.9126.9126.1726.34152,686
9/19/201426.9927.1426.5126.99342,184
9/18/201425.6427.2425.1426.97422,236
9/17/201424.9325.4824.6025.27305,998
9/16/201424.4325.1524.0924.93242,564
9/15/201424.7024.7024.2024.46200,508
9/12/201424.3924.8024.2824.61159,589
9/11/201423.7624.3923.6924.3491,861
9/10/201423.8423.9423.6523.8559,438
9/9/201423.7423.9923.5523.82128,099
9/8/201423.3523.8323.3523.8172,425
9/5/201423.2723.8623.1323.4283,377
9/4/201423.5223.5323.0223.37146,643
9/3/201423.8923.8923.3523.41184,026
9/2/201423.7424.0123.4323.78183,564
8/29/201423.3623.6923.2523.6045,830
8/28/201423.6223.9223.3023.3659,173
8/27/201424.3724.4723.5923.82122,000
8/26/201423.8524.6423.8524.36118,240
8/25/201423.7324.1723.6123.83152,328
8/22/201423.6823.9123.3823.6553,024
8/21/201423.5524.0123.3023.68102,083
8/20/201424.0324.0323.5223.61109,570
8/19/201424.1924.4024.0324.1673,536
8/18/201424.0824.6123.7124.25120,624
8/15/201424.6924.9823.6223.92173,363
8/14/201424.4124.7824.1924.47150,906
8/13/201424.4424.6624.3524.37149,298
8/12/201425.0825.3024.4124.42157,954
8/11/201424.9925.3224.5125.11136,493
8/8/201424.5725.0423.8324.83135,618
8/7/201424.6125.0824.3224.59134,403
8/6/201424.1225.2323.8624.61216,625
8/5/201423.6524.4323.4224.20144,008
8/4/201423.9123.9123.3023.78247,360
8/1/201423.9324.1123.4223.82215,045
7/31/201423.7424.0423.4723.87188,481
7/30/201424.0224.3923.6124.05319,830
7/29/201423.5024.0523.2123.79346,713
7/28/201422.9623.6222.3723.47387,525
7/25/201423.3423.6522.6422.97331,752
7/24/201424.7325.2623.5223.55526,752
7/23/201424.0025.5822.7225.33698,850
7/22/201421.6022.6521.6022.49295,735
7/21/201421.6221.9121.2721.49194,392
7/18/201421.2422.0621.2421.79286,099
7/17/201421.2421.6021.1621.31175,602
7/16/201421.1821.5120.9321.41217,992
7/15/201421.1921.4420.6921.02214,540
7/14/201421.6121.8221.2321.36109,834
7/11/201421.1021.6420.9421.52135,511
7/10/201420.9121.3620.6521.19163,055
7/9/201421.3421.5621.0421.44134,720
7/8/201421.7121.8620.8621.20259,293
7/7/201421.9822.2421.5321.81253,269
7/3/201422.0422.1721.8722.13112,101
7/2/201421.8922.5721.6721.92308,752
7/1/201422.1322.6421.7721.88278,805
6/30/201422.2222.4521.6822.11184,943
6/27/201422.1222.4321.7522.21620,860
6/26/201422.3322.5122.1622.27120,808
6/25/201422.0022.4021.9122.31243,347
6/24/201423.2623.2622.0222.13260,876
6/23/201424.1124.1123.2523.39163,393
6/20/201424.1624.2223.8923.98180,778
6/19/201424.3524.3523.9124.02100,367
6/18/201424.0624.4423.9624.21148,981
6/17/201422.3724.4021.8724.14262,798
6/16/201422.7622.8222.2622.43154,133
6/13/201423.1223.1222.5722.7082,395
6/12/201423.6423.6422.8623.0078,736
6/11/201423.7923.9923.5823.60102,119
6/10/201424.1124.1523.3423.92258,824
6/9/201423.9524.3723.8424.25101,119
6/6/201423.7224.1023.5524.01109,996
6/5/201423.1923.6322.8623.56203,830
6/4/201422.9524.0122.7923.08424,201
6/3/201422.7123.1322.5723.06194,679
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center