QUIDEL $22.65

down -0.20


21/5/2013 04:21 PM  |  NASDAQ : QDEL  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

QDEL historical data

Date Open High Low Close Volume
5/21/2013 22.83 22.90 22.62 22.65 926
5/20/2013 23.03 23.05 22.77 22.85 585
5/17/2013 22.97 23.10 22.94 23.04 1011
5/16/2013 23.27 23.27 22.68 22.82 1550
5/15/2013 23.70 23.70 23.21 23.27 1187
5/14/2013 23.80 23.89 23.63 23.70 2344
5/13/2013 23.83 23.87 23.54 23.77 1404
5/10/2013 23.91 24.00 23.68 23.94 985
5/9/2013 23.66 23.98 23.58 23.86 1138
5/8/2013 23.44 23.74 23.27 23.72 1087
5/7/2013 23.45 23.56 23.33 23.52 893
5/6/2013 23.06 23.54 22.97 23.34 1472
5/3/2013 22.84 23.36 22.65 23.07 1550
5/2/2013 22.35 22.71 22.29 22.53 1187
5/1/2013 22.23 22.32 22.09 22.25 2125
4/30/2013 22.10 22.78 22.10 22.32 2676
4/29/2013 21.98 22.34 21.98 22.17 1998
4/26/2013 21.28 21.94 21.28 21.87 2085
4/25/2013 20.46 21.42 20.31 21.42 3908
4/24/2013 21.21 21.21 20.27 20.40 5296
4/23/2013 21.26 21.30 20.98 21.11 3087
4/22/2013 21.39 21.39 20.91 21.10 1933
4/19/2013 21.42 21.51 21.21 21.33 1823
4/18/2013 21.22 21.69 21.13 21.45 1884
4/17/2013 21.44 21.51 20.87 21.23 4198
4/16/2013 21.56 21.75 21.28 21.61 1992
4/15/2013 22.21 22.21 21.28 21.35 1980
4/12/2013 21.91 22.71 21.91 22.33 742
4/11/2013 22.64 22.69 21.97 22.08 1667
4/10/2013 22.73 22.78 22.45 22.60 2900
4/9/2013 22.69 22.85 22.61 22.78 1122
4/8/2013 22.50 22.69 22.46 22.59 1592
4/5/2013 22.28 22.61 22.18 22.48 1684
4/4/2013 22.68 22.86 22.35 22.56 2035
4/3/2013 23.64 23.64 22.60 22.63 1683
4/2/2013 23.67 24.00 23.46 23.53 1657
4/1/2013 23.77 23.85 23.21 23.60 1846
3/28/2013 23.98 24.05 23.59 23.75 2337
3/27/2013 23.61 24.07 23.45 23.94 3982
3/26/2013 23.73 23.79 23.40 23.76 1770
3/25/2013 23.51 23.79 23.33 23.72 1734
3/22/2013 23.14 23.46 23.11 23.44 1073
3/21/2013 23.37 23.51 23.08 23.13 1554
3/20/2013 23.81 23.95 23.32 23.58 1279
3/19/2013 23.37 23.76 23.30 23.75 1916
3/18/2013 23.73 23.79 23.04 23.25 2311
3/15/2013 24.44 24.44 23.86 23.92 3334
3/14/2013 24.22 24.55 24.22 24.51 1755
3/13/2013 24.04 24.26 23.75 24.21 1139
3/12/2013 23.87 24.06 23.50 23.98 2742
3/11/2013 23.87 24.04 23.68 23.85 15618
3/8/2013 24.94 24.94 23.88 23.99 9060
3/7/2013 24.68 24.81 24.18 24.33 3131
3/6/2013 24.62 24.95 24.38 24.62 3242
3/5/2013 24.22 24.70 24.02 24.54 4877
3/4/2013 23.01 24.24 22.76 24.14 6419
3/1/2013 23.44 24.16 23.35 24.16 4638
2/28/2013 23.44 23.86 23.40 23.67 1997
2/27/2013 22.72 23.76 22.72 23.45 2904
2/26/2013 22.30 22.81 22.13 22.76 2148
2/25/2013 22.40 22.78 22.18 22.21 1570
2/22/2013 22.39 22.61 22.20 22.43 1467
2/21/2013 22.81 23.12 21.84 22.25 2374
2/20/2013 22.85 23.36 22.76 22.86 2670
2/19/2013 22.61 22.94 22.52 22.81 1419
2/15/2013 22.66 22.75 22.44 22.59 2581
2/14/2013 23.15 23.44 22.36 22.52 2399
2/13/2013 22.30 23.69 22.07 23.25 6440
2/12/2013 23.69 23.70 22.68 23.00 4213
2/11/2013 23.41 23.64 23.31 23.64 2480
2/8/2013 23.31 23.45 23.20 23.38 871
2/7/2013 23.08 23.45 23.04 23.27 1488
2/6/2013 22.86 23.24 22.81 23.16 1496
2/5/2013 22.85 23.14 22.56 22.99 2186
2/4/2013 22.62 22.75 22.41 22.66 1384
2/1/2013 22.54 22.85 22.08 22.70 903
1/31/2013 22.31 22.72 22.00 22.44 1402
1/30/2013 22.98 22.98 22.18 22.39 2395
1/29/2013 22.70 23.10 22.49 23.08 3642
1/28/2013 22.60 22.89 22.39 22.78 3299
1/25/2013 21.93 22.64 21.61 22.60 2552
1/24/2013 22.01 22.09 21.63 21.89 3204
1/23/2013 21.87 22.28 21.82 22.01 2894
1/22/2013 21.36 22.19 21.18 21.83 4104
1/18/2013 21.04 21.41 20.89 21.36 3491
1/17/2013 21.27 21.53 20.92 20.99 1897
1/16/2013 21.21 21.79 21.06 21.13 1839
1/15/2013 21.44 21.52 21.14 21.22 2556
1/14/2013 21.33 22.15 21.23 21.65 2892
1/11/2013 21.86 22.12 21.38 21.39 2974
1/10/2013 22.00 22.02 21.53 21.75 2316
1/9/2013 21.84 22.12 21.66 21.88 3016
1/8/2013 22.54 22.60 21.65 21.71 3997
1/7/2013 21.61 22.80 21.47 22.54 5093
1/4/2013 21.83 21.83 20.42 21.64 16620
1/3/2013 19.84 20.01 19.84 19.99 955
1/2/2013 19.55 20.10 19.00 19.87 3056
12/31/2012 18.52 18.74 18.29 18.67 1342
12/28/2012 18.08 18.59 18.08 18.47 1548
12/27/2012 18.17 18.24 17.96 18.13 766
Marketplace
Trading Center