QDEL

Historical Stock Prices

$20.45
*  
0.25
1.21%
Get QDEL Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading QDEL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 20.62 20.67 20.2 20.45 227,749
08/27/2015 20.65 20.87 20.25 20.7 173,657
08/26/2015 20.92 21.25 20.075 20.57 270,624
08/25/2015 21.1 21.1 18.23 20.58 122,638
08/24/2015 19.69 20.96 19.366 20.5 230,057
08/21/2015 20.15 20.8495 20.15 20.5 161,917
08/20/2015 21.05 21.2 20.47 20.55 231,653
08/19/2015 21.21 21.43 20.98 21.23 122,511
08/18/2015 21.23 21.465 19.01 21.36 140,757
08/17/2015 20.99 21.46 20.93 21.29 111,256
08/14/2015 21.02 21.04 20.64 21.02 127,042
08/13/2015 21.11 21.36 20.94 21.07 139,894
08/12/2015 20.95 21.21 20.865 21.13 211,421
08/11/2015 20.85 21.05 20.76 20.97 151,210
08/10/2015 20.68 21.06 20.68 20.96 144,717
08/07/2015 20.5 20.64 20.3 20.61 203,791
08/06/2015 20.52 20.79 20.365 20.62 237,206
08/05/2015 21.02 21.19 20.47 20.54 204,033
08/04/2015 20.61 21.1 20.35 20.85 470,054
08/03/2015 20.7 20.94 20.41 20.62 491,632
07/31/2015 21.01 21.14 20.26 20.71 724,622
07/30/2015 21.43 22.02 20.9 20.96 458,669
07/29/2015 21.83 22.33 21.26 21.47 453,188
07/28/2015 22.42 22.56 21.655 21.88 405,761
07/27/2015 22.54 22.67 21.97 22.39 473,176
07/24/2015 23.37 23.37 22.31 22.89 414,600
07/23/2015 24.51 24.51 23.24 23.66 457,010
07/22/2015 24.45 24.59 24.1 24.26 215,989
07/21/2015 23.91 24.5 23.79 24.44 255,219
07/20/2015 24.42 24.5 23.92 23.95 111,928
07/17/2015 24.13 24.5 24.11 24.43 140,801
07/16/2015 23.81 24.43 23.81 24.04 202,990
07/15/2015 23.84 24.14 23.4925 23.74 172,465
07/14/2015 23.77 24 23.47 23.8 299,946
07/13/2015 22.84 23.7 22.84 23.6 286,375
07/10/2015 22.53 22.95 22.51 22.74 438,354
07/09/2015 22.6 22.77 22.32 22.34 263,150
07/08/2015 22.54 22.69 22.27 22.29 261,295
07/07/2015 22.8 22.8 22.37 22.68 437,198
07/06/2015 22.82 23 22.5168 22.8 126,882
07/02/2015 23.04 23.11 22.75 23.01 137,969
07/01/2015 23.16 23.4597 22.75 22.97 350,597
06/30/2015 22.99 23.16 22.75 22.95 320,218
06/29/2015 22.99 23.5 22.78 22.85 350,724
06/26/2015 23.34 23.34 22.96 23.07 723,542
06/25/2015 23.24 23.31 23.075 23.25 313,233
06/24/2015 23.34 23.395 23.04 23.16 167,285
06/23/2015 23.2 23.41 23.13 23.32 188,496
06/22/2015 22.97 23.17 22.81 23.13 103,441
06/19/2015 22.7 22.89 22.62 22.83 269,174
06/18/2015 22.54 22.98 22.432 22.71 386,515
06/17/2015 22.36 22.72 22.204 22.51 93,278
06/16/2015 22.62 22.7 22.2 22.24 175,868
06/15/2015 22.7 22.93 22.34 22.69 111,244
06/12/2015 23.04 23.27 22.76 22.9 207,838
06/11/2015 22.66 23.05 22.57 23 128,932
06/10/2015 22.57 22.92 22.28 22.63 231,943
06/09/2015 22.59 22.78 22.27 22.47 105,426
06/08/2015 22.86 22.86 22.5 22.63 104,090
06/05/2015 22.47 23.15 22.27 22.85 214,574
06/04/2015 22.57 22.71 22.27 22.54 103,046
06/03/2015 22.01 22.79 22.01 22.76 132,910
06/02/2015 21.9 22.37 21.83 22.16 84,915
06/01/2015 21.83 22.35 21.37 21.97 169,433
05/29/2015 22.19 22.35 21.63 21.67 157,902
05/28/2015 22.44 22.47 22.14 22.24 100,939
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?