Skip to main content

QuidelOrtho Corporation - Common Stock (NQ:QDEL)

30.45 +1.63 (+5.66%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 28.98 29.83 28.57 28.82 1,673,750 -0.05(-0.17%)
Jun 27, 2025 28.65 28.95 28.11 28.87 10,816,993 +0.17(+0.59%)
Jun 26, 2025 28.08 28.74 27.91 28.70 1,292,477 +0.59(+2.10%)
Jun 25, 2025 28.68 28.68 27.40 28.11 995,010 -0.56(-1.95%)
Jun 24, 2025 27.97 28.81 27.58 28.67 1,233,482 +1.02(+3.69%)
Jun 23, 2025 27.69 28.02 26.91 27.65 1,113,772 -0.38(-1.36%)
Jun 20, 2025 28.79 28.79 27.64 28.03 1,521,991 -0.30(-1.06%)
Jun 18, 2025 28.00 28.55 27.84 28.33 1,210,419 +0.30(+1.07%)
Jun 17, 2025 28.87 29.19 28.02 28.03 1,160,252 -1.19(-4.07%)
Jun 16, 2025 29.08 29.84 28.77 29.22 937,027 +0.32(+1.11%)
Jun 13, 2025 29.02 29.57 28.55 28.90 927,958 -0.98(-3.28%)
Jun 12, 2025 30.84 30.84 29.75 29.88 738,727 -1.09(-3.52%)
Jun 11, 2025 31.04 31.45 30.47 30.97 1,111,511 +0.05(+0.16%)
Jun 10, 2025 30.49 31.44 30.26 30.92 822,879 +0.71(+2.35%)
Jun 09, 2025 30.33 30.94 29.89 30.21 1,027,938 +0.68(+2.30%)
Jun 06, 2025 30.21 30.57 29.06 29.53 912,124 -0.37(-1.24%)
Jun 05, 2025 31.20 31.38 29.76 29.90 1,106,619 -1.18(-3.80%)
Jun 04, 2025 30.22 32.28 30.22 31.08 1,119,652 +0.79(+2.61%)
Jun 03, 2025 29.71 30.59 29.26 30.29 986,240 +0.64(+2.16%)
Jun 02, 2025 30.45 30.54 29.43 29.65 881,533 -1.02(-3.33%)
May 30, 2025 30.65 30.78 30.16 30.67 1,323,678 -0.08(-0.26%)
May 29, 2025 32.11 32.11 30.34 30.75 939,767 -0.95(-3.00%)
May 28, 2025 31.40 31.95 30.76 31.70 1,483,197 +0.44(+1.41%)
May 27, 2025 30.61 31.88 30.21 31.26 1,568,199 +1.52(+5.11%)
May 23, 2025 29.85 30.90 29.30 29.74 1,381,909 -0.44(-1.46%)
May 22, 2025 29.47 30.47 29.22 30.18 1,551,688 +0.60(+2.03%)
May 21, 2025 31.86 31.95 29.47 29.58 1,255,534 -2.80(-8.65%)
May 20, 2025 32.49 32.66 32.02 32.38 872,143 -0.19(-0.58%)
May 19, 2025 32.77 33.00 32.23 32.57 992,241 -0.89(-2.66%)
May 16, 2025 33.08 33.60 32.33 33.46 1,056,566 +0.43(+1.30%)
May 15, 2025 33.12 33.42 32.09 33.03 1,402,726 -0.52(-1.55%)
May 14, 2025 35.12 35.45 33.53 33.55 1,260,922 -1.96(-5.52%)
May 13, 2025 37.33 37.75 35.37 35.51 1,595,979 -1.91(-5.10%)
May 12, 2025 37.84 38.99 37.30 37.42 1,845,403 +1.08(+2.97%)
May 09, 2025 36.95 36.95 35.45 36.34 3,252,875 -0.12(-0.33%)
May 08, 2025 28.66 37.24 28.54 36.46 6,903,270 +10.61(+41.04%)
May 07, 2025 26.03 27.31 25.65 25.85 4,377,611 -0.09(-0.35%)
May 06, 2025 27.41 27.41 25.84 25.94 2,389,389 -1.75(-6.32%)
May 05, 2025 29.00 29.12 27.59 27.69 2,032,598 -1.43(-4.91%)
May 02, 2025 28.49 29.45 28.06 29.12 1,332,881 +1.24(+4.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.