Quidel Corp $23.82

down -0.05


1/8/2014 04:00 PM  |  NASDAQ : QDEL  
Industries : Drugs / Diagnostic Substances
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDEL historical data

Date Open High Low Close Volume
8/1/201423.9324.1123.4223.82215,045
7/31/201423.7424.0423.4723.87185,306
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
4/22/201424.4925.1524.2624.41175,546
4/21/201424.4324.6324.3224.4689,889
4/17/201424.3024.5124.2024.3599,443
4/16/201424.5024.5924.0324.40114,474
4/15/201424.6424.7223.8424.33254,327
4/14/201425.3125.6624.2424.47146,390
4/11/201424.7425.4324.7424.99227,327
4/10/201425.6225.6524.7625.01187,602
4/9/201425.3725.7525.1925.67150,203
4/8/201425.6826.1225.2225.32291,359
4/7/201425.8627.0125.6225.73125,550
4/4/201427.1327.1325.8926.05226,317
4/3/201427.2127.3626.8227.08135,779
4/2/201427.5227.5827.0227.13139,056
4/1/201427.3028.8027.3027.54262,742
3/31/201427.4427.5627.1927.30159,031
3/28/201428.0328.3827.2727.4090,946
3/27/201428.0028.3827.6827.87118,486
3/26/201428.6028.8327.9628.00138,896
3/25/201428.3029.0128.1628.36346,897
3/24/201428.5328.5528.0028.14104,240
3/21/201429.0029.2928.3928.54139,401
3/20/201429.2329.6328.7529.02118,707
3/19/201429.1729.5528.8929.28104,370
3/18/201428.4729.4428.4729.24146,271
3/17/201428.4828.7627.5828.3788,003
3/14/201428.0928.7127.9528.29108,961
3/13/201428.5028.5928.0028.2573,409
3/12/201428.8229.0028.1628.44115,623
Trading Center