QDEL

Quidel Corporation Historical Stock Prices

$22.16
*  
0.19
0.86%
Get QDEL Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading QDEL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    QDEL After Hours
 
 
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 01-MAR-2015 TO 01-JUN-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.
16:00  21.90  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
05/27/2015 22.18 22.55 21.9 22.41 178,059
05/26/2015 21.78 22.24 21.46 22.11 271,736
05/22/2015 22.72 22.88 21.39 21.84 226,567
05/21/2015 22.99 23 22.41 22.73 76,609
05/20/2015 23.83 23.83 22.92 22.98 169,321
05/19/2015 23.06 23.8 22.96 23.72 262,201
05/18/2015 22.94 23.3 22.875 23.02 105,942
05/15/2015 23.03 23.0825 22.62 23.05 137,507
05/14/2015 22.84 23.07 22.64 23.02 122,886
05/13/2015 22.5 22.84 22.43 22.69 170,217
05/12/2015 22.43 22.75 22.33 22.6 87,662
05/11/2015 22.57 22.93 22.385 22.59 94,346
05/08/2015 22.85 23.16 22.574 22.61 85,327
05/07/2015 22.75 23.06 22.41 22.595 96,473
05/06/2015 22.87 23.06 22.56 22.82 170,268
05/05/2015 22.99 23.27 22.46 22.86 186,156
05/04/2015 23.16 23.84 22.98 23.08 264,098
05/01/2015 23.33 23.7 22.99 23.18 105,174
04/30/2015 23.62 23.66 23.13 23.3 209,762
04/29/2015 23.56 23.9 23.55 23.78 350,412
04/28/2015 23.38 23.86 23.3 23.74 469,032
04/27/2015 23.36 23.85 23.0801 23.41 644,202
04/24/2015 23.67 24.89 23.29 23.38 722,904
04/23/2015 23.85 23.965 23.48 23.81 211,332
04/22/2015 23.09 23.85 22.89 23.8 302,975
04/21/2015 23.64 23.8825 23.08 23.16 340,608
04/20/2015 23.86 24.03 23.52 23.55 420,838
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
*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?