$20.70 +0.13 (%) Quidel Corp - NASDAQ

Aug. 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
8/26/201520.9221.2520.0820.57270,624
8/25/201521.1021.1018.2320.58122,638
8/24/201519.6920.9619.3720.50230,057
8/21/201520.1520.8520.1520.50161,917
8/20/201521.0521.2020.4720.55231,653
8/19/201521.2121.4320.9821.23122,511
8/18/201521.2321.4719.0121.36140,857
8/17/201520.9921.4620.9321.29111,256
8/14/201521.0221.0420.6421.02127,042
8/13/201521.1121.3620.9421.07139,894
8/12/201520.9521.2120.8721.13211,421
8/11/201520.8521.0520.7620.97151,210
8/10/201520.6821.0620.6820.96144,717
8/7/201520.5020.6420.3020.61203,791
8/6/201520.5220.7920.3720.62237,206
8/5/201521.0221.1920.4720.54204,033
8/4/201520.6121.1020.3520.85470,054
8/3/201520.7020.9420.4120.62492,019
7/31/201521.0121.1420.2620.71724,622
7/30/201521.4322.0220.9020.96458,669
7/29/201521.8322.3321.2621.47453,188
7/28/201522.4222.5621.6621.88405,761
7/27/201522.5422.6721.9722.39473,176
7/24/201523.3723.3722.3122.89414,600
7/23/201524.5124.5123.2423.66457,010
7/22/201524.4524.5924.1024.26215,989
7/21/201523.9124.5023.7924.44255,219
7/20/201524.4224.5023.9223.95111,928
7/17/201524.1324.5024.1124.43140,801
7/16/201523.8124.4323.8124.04202,990
7/15/201523.8424.1423.4923.74172,465
7/14/201523.7724.0023.4723.80299,946
7/13/201522.8423.7022.8423.60286,375
7/10/201522.5322.9522.5122.74438,354
7/9/201522.6022.7722.3222.34263,150
7/8/201522.5422.6922.2722.29261,295
7/7/201522.8022.8022.3722.68437,198
7/6/201522.8223.0022.5222.80126,882
7/2/201523.0423.1122.7523.01137,969
7/1/201523.1623.4622.7522.97350,597
6/30/201522.9923.1622.7522.95320,218
6/29/201522.9923.5022.7822.85351,031
6/26/201523.3423.3422.9623.07723,542
6/25/201523.2423.3123.0823.25313,233
6/24/201523.3423.4023.0423.16167,285
6/23/201523.2023.4123.1323.32188,496
6/22/201522.9723.1722.8123.13103,441
6/19/201522.7022.8922.6222.83269,174
6/18/201522.5422.9822.4322.71386,515
6/17/201522.3622.7222.2022.5193,278
6/16/201522.6222.7022.2022.24175,868
6/15/201522.7022.9322.3422.69111,244
6/12/201523.0423.2722.7622.90207,838
6/11/201522.6623.0522.5723.00128,932
6/10/201522.5722.9222.2822.63231,943
6/9/201522.5922.7822.2722.47105,426
6/8/201522.8622.8622.5022.63104,090
6/5/201522.4723.1522.2722.85214,574
6/4/201522.5722.7122.2722.54103,046
6/3/201522.0122.7922.0122.76132,910
6/2/201521.9022.3721.8322.1684,915
6/1/201521.8322.3521.3721.97169,433
5/29/201522.1922.3521.6321.67157,902
5/28/201522.4422.4722.1422.24100,939
5/27/201522.1822.5521.9022.41178,059
5/26/201521.7822.2421.4622.11271,736
5/22/201522.7222.8821.3921.84226,567
5/21/201522.9923.0022.4122.7376,609
5/20/201523.8323.8322.9222.98169,321
5/19/201523.0623.8022.9623.72262,201
5/18/201522.9423.3022.8823.02105,942
5/15/201523.0323.0822.6223.05137,507
5/14/201522.8423.0722.6423.02122,886
5/13/201522.5022.8422.4322.69170,217
5/12/201522.4322.7522.3322.6087,662
5/11/201522.5722.9322.3922.5994,346
5/8/201522.8523.1622.5722.6185,327
5/7/201522.7523.0622.4122.6096,473
5/6/201522.8723.0622.5622.82170,268
5/5/201522.9923.2722.4622.86186,156
5/4/201523.1623.8422.9823.08264,098
5/1/201523.3323.7022.9923.18105,174
4/30/201523.6223.6623.1323.30209,762
4/29/201523.5623.9023.5523.78350,412
4/28/201523.3823.8623.3023.74469,032
4/27/201523.3623.8523.0823.41644,202
4/24/201523.6724.8923.2923.38722,904
4/23/201523.8523.9723.4823.81211,832
4/22/201523.0923.8522.8923.80302,975
4/21/201523.6423.8823.0823.16340,608
4/20/201523.8624.0323.5223.55420,838
4/17/201524.4124.6023.5423.70382,405
4/16/201524.3924.7424.2624.60660,566
4/15/201524.7224.7824.4824.49149,127
4/14/201524.8424.8724.5224.64161,175
4/13/201525.5725.5724.7624.80107,808
4/10/201525.3325.6825.2225.54116,858
4/9/201525.2525.4024.7325.18126,189
4/8/201525.0125.2225.0125.18147,257
4/7/201525.4325.5824.8824.90140,199
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!