$27.49 +0.91 (%) Quidel Corp - NASDAQ

Dec. 18, 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
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
10/31/201428.7828.9027.7828.55222,686
10/30/201427.8828.6727.8828.23215,872
10/29/201428.4828.9627.7127.90172,165
10/28/201427.9028.6627.8928.35184,783
10/27/201426.7727.8926.7727.85128,239
10/24/201426.2926.8226.1826.78119,883
10/23/201426.0126.6625.5626.20172,331
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center