$24.61 +0.27 (%) Quidel Corp - NASDAQ

Sep. 12, 2014 | 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
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
6/2/201422.7922.8321.9822.72223,570
5/30/201422.6222.7922.0722.70208,122
5/29/201422.6422.8322.1122.55229,848
5/28/201422.7322.9322.4822.4995,897
5/27/201422.2523.0322.2522.85151,405
5/23/201422.0022.2421.4322.18148,716
5/22/201420.8522.1120.4822.00132,513
5/21/201420.8321.1720.5720.7991,795
5/20/201420.6820.9220.2020.78161,963
5/19/201420.9121.3120.5620.6786,033
5/16/201420.7621.0020.5720.9887,868
5/15/201420.8921.3120.7020.81122,200
5/14/201421.2121.4720.9621.04171,518
5/13/201421.7821.8921.1821.23133,122
5/12/201421.1121.9221.1121.77152,898
5/9/201420.5721.0920.4921.05151,720
5/8/201421.2821.5320.5820.68109,383
5/7/201421.1621.3720.7121.26436,097
5/6/201420.8921.2720.8921.07197,313
5/5/201421.3421.8420.9721.0387,113
5/2/201421.2021.6921.2021.53153,944
5/1/201421.3721.4520.9221.20229,219
4/30/201421.1621.5520.7221.45222,536
4/29/201421.1421.3620.1621.18290,033
4/28/201420.9221.2020.3220.99253,787
4/25/201421.3721.3720.5620.95406,695
4/24/201420.0021.8119.2121.55972,787
4/23/201424.3024.3323.8223.92149,769
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center