Quantcast
QDEL

Quidel Corporation Common Stock Historical Stock Prices

$70.84
*  
0.08
0.11%
Get QDEL Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading QDEL now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    QDEL Pre-Market
 
 
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 20-MAY-2018 TO 20-AUG-2018

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 71.13 71.604 70.76 70.84 146,104
08/20/2018 71.13 71.604 70.76 70.84 146,104
08/17/2018 70.28 71.05 69.69 70.92 258,771
08/16/2018 69.93 70.88 69.74 70.29 189,503
08/15/2018 70.6 71.36 69.74 70.18 294,460
08/14/2018 70.1 72.24 70.1 70.96 251,420
08/13/2018 69.82 70.48 69.63 70 260,206
08/10/2018 68.48 70.535 66.1188 69.7 290,662
08/09/2018 64.51 68.99 64.51 68.75 463,991
08/08/2018 73.36 73.36 64.3095 64.51 1,270,049
08/07/2018 73.15 73.25 71.31 71.69 524,620
08/06/2018 70.91 73.36 70.76 72.25 215,578
08/03/2018 70.06 70.98 69.14 70.87 299,560
08/02/2018 69 69.9 68.46 69.57 157,334
08/01/2018 67.86 69.69 67.86 69.19 130,074
07/31/2018 65.34 68.53 65.34 67.86 192,332
07/30/2018 66.69 67.93 65.2415 65.34 220,653
07/27/2018 69.63 70.07 66.66 66.8 210,993
07/26/2018 70.03 70.9 69.325 69.76 110,969
07/25/2018 69.88 70.675 69.1982 69.94 156,109
07/24/2018 71.1 72.13 69.6394 69.76 245,961
07/23/2018 69.39 71.32 69.08 71.02 135,894
07/20/2018 69.82 70.45 69.21 69.59 177,984
07/19/2018 70.2 70.69 69.7 69.81 128,888
07/18/2018 70.96 71 69.255 70.31 231,270
07/17/2018 69.34 71.2199 69.15 70.95 227,520
07/16/2018 69.22 69.8389 68.04 69.6 298,964
07/13/2018 69.42 69.85 68.67 69.17 107,220
07/12/2018 68.23 69.299 67.52 69.2 188,770
07/11/2018 69.11 70.35 67.36 67.98 222,518
07/10/2018 69.61 69.75 69.11 69.54 262,247
07/09/2018 70.45 70.9999 69.09 69.64 224,664
07/06/2018 69 70.56 68.65 69.93 218,269
07/05/2018 67.75 68.88 67.31 68.85 156,455
07/03/2018 67.74 68.11 67.14 67.35 88,739
07/02/2018 65.97 67.77 65.61 67.73 132,571
06/29/2018 66.45 67.14 65.83 66.5 256,783
06/28/2018 65.17 66.61 64.23 66.3 318,484
06/27/2018 67.71 67.71 65.18 65.24 222,647
06/26/2018 66.52 67.95 66.49 67.74 216,762
06/25/2018 68.14 68.3304 65.2 66.18 241,825
06/22/2018 68.39 68.725 67.63 68.38 780,413
06/21/2018 69.55 69.55 68.02 68.27 182,413
06/20/2018 69.89 70.28 69 69.36 284,293
06/19/2018 69.03 69.63 68.64 69.58 435,066
06/18/2018 68 69.45 67.75 69.43 244,564
06/15/2018 67.85 68.89 67.7497 68.45 511,193
06/14/2018 65.93 68 65.46 67.93 346,315
06/13/2018 65.93 66.99 64.86 65.51 379,430
06/12/2018 64.65 66.3945 64.3896 66.13 474,565
06/11/2018 64.12 65 63.5028 64.61 308,448
06/08/2018 63.18 64.355 63.18 64.11 273,324
06/07/2018 64.89 64.89 62.55 63.17 264,566
06/06/2018 64.73 64.965 63.6 64.63 299,506
06/05/2018 65.55 66.35 64.61 64.83 540,372
06/04/2018 64.07 65.7 63.71 65.27 529,082
06/01/2018 62.9 64.81 61.09 64.06 572,885
05/31/2018 62.94 63.41 62.26 62.7 272,337
05/30/2018 61 63.215 60.75 62.68 198,569
05/29/2018 60.88 61.29 60.51 60.99 197,336
05/25/2018 61.81 61.83 60.63 61.2 285,193
05/24/2018 62.6 63.075 61.71 61.9 175,801
05/23/2018 62.17 64.0856 62.09 62.74 299,392
05/22/2018 63.3 63.896 62.17 62.25 231,384
05/21/2018 64.13 64.7106 63.29 63.48 261,483
*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?

Smart Portfolio