QDEL

Historical Stock Prices

$23.7
*  
0.90
3.66%
Get QDEL Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 24.41 24.6 23.54 23.7 382,405
04/16/2015 24.39 24.74 24.26 24.6 660,355
04/15/2015 24.72 24.78 24.48 24.49 149,127
04/14/2015 24.84 24.87 24.52 24.64 161,175
04/13/2015 25.57 25.57 24.76 24.8 107,808
04/10/2015 25.33 25.68 25.22 25.54 116,858
04/09/2015 25.25 25.4 24.73 25.18 126,189
04/08/2015 25.01 25.215 25.01 25.18 147,257
04/07/2015 25.43 25.58 24.88 24.9 140,199
04/06/2015 25.69 25.83 25.28 25.55 178,132
04/02/2015 26.25 26.25 25.73 25.84 133,744
04/01/2015 26.83 27.01 25.95 26.15 145,227
03/31/2015 27.34 27.53 26.66 26.98 220,883
03/30/2015 27.16 27.57 26.89 27.5 200,610
03/27/2015 26.55 27.19 26.55 27.15 312,668
03/26/2015 26.97 27.04 26.35 26.52 282,094
03/25/2015 26.72 27.29 26.294 26.9 514,247
03/24/2015 26.12 26.78 25.232 26.58 199,607
03/23/2015 25.6 26.54 25.496 26.22 303,090
03/20/2015 25.99 25.99 25.42 25.63 224,030
03/19/2015 25.51 26.26 24.75 25.99 127,329
03/18/2015 26.36 26.49 24.48 25.64 182,603
03/17/2015 25.97 26.52 25.82 26.43 291,993
03/16/2015 25.91 26.59 25.81 26.01 197,140
03/13/2015 25.45 25.85 25.11 25.71 145,138
03/12/2015 25.09 25.86 25.07 25.57 179,980
03/11/2015 25.18 25.38 24.83 24.87 299,086
03/10/2015 24.88 25.24 24.47 25.1 117,482
03/09/2015 25.74 26.07 25.05 25.1 181,967
03/06/2015 25.83 25.96 25.2 25.68 194,704
03/05/2015 26.09 26.32 25.76 26.04 208,816
03/04/2015 25.29 26.27 25.29 25.95 163,524
03/03/2015 26.38 26.64 25.75 25.81 175,590
03/02/2015 25.73 26.48 25.62 26.41 138,403
02/27/2015 25.84 26.27 25.68 25.68 124,689
02/26/2015 25.56 26.13 25.43 26.01 241,283
02/25/2015 25 25.85 24.92 25.68 428,843
02/24/2015 25.08 25.2 24.71 24.94 236,902
02/23/2015 25.44 25.685 24.8 25.01 155,697
02/20/2015 25.89 25.95 25.225 25.6 124,482
02/19/2015 25.69 25.98 25.495 25.82 308,745
02/18/2015 25.59 25.85 25.37 25.83 236,955
02/17/2015 25.27 25.74 24.79 25.71 255,426
02/13/2015 24.91 25.24 24.41 25.18 242,833
02/12/2015 25.19 25.19 23.53 24.83 618,980
02/11/2015 23.19 23.43 22.88 23.33 186,213
02/10/2015 22.69 23.68 22.69 23.3 333,097
02/09/2015 22.55 23.11 22.22 22.48 229,723
02/06/2015 23.47 23.75 22.52 22.63 280,558
02/05/2015 23.44 23.82 23.4 23.41 149,629
02/04/2015 23.43 23.85 23.152 23.36 142,815
02/03/2015 23.84 24.1 23.3 23.61 206,637
02/02/2015 23.58 24.15 23.019 23.53 155,897
01/30/2015 24.31 24.72 23.52 23.54 171,429
01/29/2015 24.29 24.48 23.94 24.47 226,045
01/28/2015 25.1 25.1 24.17 24.36 183,174
01/27/2015 24.47 25.5 24.15 24.96 295,065
01/26/2015 24.24 24.82 23.95 24.69 215,088
01/23/2015 24.3 24.81 24.01 24.32 462,300
01/22/2015 24.04 24.45 23.49 24.3 251,317
01/21/2015 24.12 24.16 23.43 23.82 253,257
01/20/2015 24.61 25.16 24.088 24.25 245,347
*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?