$22.80 -0.44 (%) Quidel Corp - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDEL historical data

Date Open High Low Close Volume
7/29/201623.1123.9422.5022.80234,549
7/28/201621.6723.4521.6723.24288,107
7/27/201620.9621.4720.5421.05154,105
7/26/201619.7720.8619.7720.85113,617
7/25/201619.5720.4219.4919.65135,278
7/22/201619.7119.8619.5019.54101,016
7/21/201620.0920.1919.5919.6355,765
7/20/201619.8620.3919.5219.9887,717
7/19/201620.6620.7419.5819.74183,823
7/18/201620.4020.7419.6020.7192,199
7/15/201620.6320.6320.1220.4061,218
7/14/201620.2520.5020.1020.50154,735
7/13/201620.3120.5019.8920.34118,111
7/12/201619.7220.2819.7220.21104,617
7/11/201619.4919.8319.3819.70100,004
7/8/201618.6419.5118.3319.44152,501
7/7/201618.3718.7018.1818.63131,599
7/6/201618.3318.4218.1718.2959,872
7/5/201617.9918.5417.9918.3779,539
7/1/201617.8818.3817.7318.3462,067
6/30/201617.7318.0017.2017.8686,234
6/29/201617.7117.8817.2317.6462,083
6/28/201616.8517.5816.7617.50120,462
6/27/201616.8617.1316.6316.67143,648
6/24/201617.0217.5316.8517.09533,698
6/23/201617.9217.9917.4417.8680,808
6/22/201617.5317.7517.3117.6781,444
6/21/201617.6417.7017.1617.4580,904
6/20/201617.8317.9917.5517.57150,075
6/17/201617.8617.9217.4717.58219,863
6/16/201617.7118.0917.5517.9177,970
6/15/201618.2718.2717.7917.8565,765
6/14/201618.0218.3017.8918.2394,452
6/13/201617.4618.4817.4618.10224,269
6/10/201617.2617.2615.7916.8964,698
6/9/201617.5817.7217.3817.4378,050
6/8/201617.0517.9816.7217.7090,191
6/7/201617.4017.4516.8617.3465,605
6/6/201616.8317.4816.4717.4385,174
6/3/201617.2617.2616.6116.8099,554
6/2/201616.5017.2516.1817.2496,234
6/1/201616.2616.9316.2616.8474,062
5/31/201616.4416.7616.0916.6168,065
5/27/201616.3516.8116.2116.4283,947
5/26/201616.5116.6216.2516.2866,066
5/25/201616.3816.6816.3316.4568,360
5/24/201616.2216.6715.8516.3979,800
5/23/201616.0116.4915.1516.1875,915
5/20/201615.6816.1615.5816.0678,408
5/19/201615.7716.1115.5215.5758,567
5/18/201615.6615.9215.6015.8476,243
5/17/201615.9517.0215.6515.74138,775
5/16/201615.5616.0615.5616.0380,753
5/13/201615.5515.9415.4515.4885,478
5/12/201616.2616.2615.5315.5886,729
5/11/201616.4816.7316.1916.2374,658
5/10/201616.6416.8716.3516.5499,154
5/9/201616.1416.7116.1416.54138,210
5/6/201615.9616.3915.9616.23164,467
5/5/201616.5516.5516.0416.09176,900
5/4/201616.7816.9316.4216.44123,152
5/3/201617.0917.6216.5816.92124,817
5/2/201617.4517.4516.9217.18152,755
4/29/201617.5617.7617.1317.30141,663
4/28/201617.9918.7517.5217.68426,347
4/27/201619.4219.8319.0219.27148,401
4/26/201619.6120.0219.2119.50192,963
4/25/201619.1519.6418.9919.57135,118
4/22/201618.9519.2518.9519.24105,338
4/21/201618.9919.1518.5018.8792,870
4/20/201618.6519.0318.4618.77142,903
4/19/201618.4818.7818.3218.57116,384
4/18/201617.9318.3717.6718.3492,194
4/15/201617.8217.9917.6617.95147,072
4/14/201618.0218.1917.8217.9286,117
4/13/201617.7618.0817.6217.97118,711
4/12/201617.3617.9517.3117.67100,372
4/11/201617.5117.8717.3317.36177,386
4/8/201617.8317.8317.3317.4474,708
4/7/201617.5718.2717.5717.74140,567
4/6/201617.6417.9617.3617.7191,508
4/5/201617.5017.9617.3117.64186,310
4/4/201617.8218.2617.5617.68140,100
4/1/201617.0617.8116.6717.7794,324
3/31/201617.1817.4816.9917.26340,064
3/30/201617.2417.5117.0017.23170,789
3/29/201616.6717.3016.3717.19255,291
3/28/201616.9617.2316.5116.69123,827
3/24/201616.9417.0116.5016.86124,583
3/23/201617.5317.5316.9017.08220,863
3/22/201617.3117.9516.8817.59176,363
3/21/201617.1918.0317.1017.33223,165
3/18/201616.2417.0915.8917.00393,349
3/17/201615.7716.2015.6216.16166,714
3/16/201615.9816.0115.5615.84148,447
3/15/201616.8616.8615.9615.99103,195
3/14/201616.8217.1316.3716.91213,386
3/11/201616.3517.0716.2416.84192,261
3/10/201616.5516.6315.9916.16113,174
3/9/201616.4116.6216.2516.4596,038
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center