Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QDEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 42.40 | 0.55 | 1.31% | 41.84 | 42.50 | 41.26 | 796,819 |
| May 23 2024 | 41.85 | -0.75 | -1.76% | 42.43 | 42.61 | 41.45 | 763,975 |
| May 22 2024 | 42.60 | 1.25 | 3.02% | 41.28 | 42.92 | 40.765 | 1,212,666 |
| May 21 2024 | 41.35 | -1.04 | -2.45% | 42.03 | 42.27 | 41.08 | 1,186,445 |
| May 20 2024 | 42.39 | -0.43 | -1.00% | 42.59 | 42.89 | 42.00 | 650,494 |
| May 17 2024 | 42.82 | -1.17 | -2.66% | 43.94 | 44.095 | 42.24 | 672,309 |
| May 16 2024 | 43.99 | -0.97 | -2.16% | 44.63 | 45.28 | 43.755 | 791,593 |
| May 15 2024 | 44.96 | 0.78 | 1.77% | 45.15 | 46.38 | 44.85 | 929,065 |
| May 14 2024 | 44.18 | 2.07 | 4.92% | 43.00 | 47.76 | 42.30 | 2,637,267 |
| May 13 2024 | 42.11 | -0.50 | -1.17% | 42.72 | 43.13 | 42.07 | 675,208 |
| May 10 2024 | 42.61 | -1.01 | -2.32% | 43.59 | 43.715 | 41.52 | 1,081,202 |
| May 09 2024 | 43.62 | 0.94 | 2.20% | 42.65 | 44.86 | 41.23 | 1,230,351 |
| May 08 2024 | 42.68 | -1.20 | -2.73% | 43.40 | 43.77 | 42.64 | 982,477 |
| May 07 2024 | 43.88 | 0.47 | 1.08% | 43.43 | 44.29 | 42.90 | 907,810 |
| May 06 2024 | 43.41 | 0.91 | 2.14% | 42.88 | 43.70 | 42.38 | 778,573 |
| May 03 2024 | 42.50 | 0.28 | 0.66% | 42.92 | 43.29 | 41.87 | 902,037 |
| May 02 2024 | 42.22 | 2.54 | 6.40% | 41.57 | 43.07 | 39.10 | 1,715,416 |
| May 01 2024 | 39.68 | -0.87 | -2.15% | 40.34 | 40.62 | 39.45 | 844,842 |
| Apr 30 2024 | 40.55 | 1.19 | 3.02% | 38.51 | 40.72 | 38.51 | 942,372 |
| Apr 29 2024 | 39.36 | -0.28 | -0.71% | 39.82 | 41.27 | 39.17 | 795,960 |
| Apr 26 2024 | 39.64 | -0.05 | -0.13% | 39.49 | 40.405 | 39.30 | 547,285 |
| Apr 25 2024 | 39.69 | -1.13 | -2.77% | 40.75 | 40.75 | 38.91 | 913,664 |
| Apr 24 2024 | 40.82 | 0.42 | 1.04% | 39.73 | 40.84 | 39.18 | 950,453 |
| Apr 23 2024 | 40.40 | 1.32 | 3.38% | 38.98 | 40.82 | 38.98 | 1,192,796 |
| Apr 22 2024 | 39.08 | -0.04 | -0.10% | 39.07 | 39.61 | 38.33 | 907,832 |
| Apr 19 2024 | 39.12 | 0.86 | 2.25% | 38.19 | 39.47 | 37.78 | 1,106,262 |
| Apr 18 2024 | 38.26 | -0.45 | -1.16% | 38.63 | 39.12 | 38.095 | 1,039,114 |
| Apr 17 2024 | 38.71 | -1.59 | -3.95% | 40.35 | 40.35 | 38.67 | 754,588 |
| Apr 16 2024 | 40.30 | -1.15 | -2.77% | 41.07 | 41.18 | 39.86 | 807,334 |
| Apr 15 2024 | 41.45 | -0.72 | -1.71% | 42.20 | 42.49 | 41.23 | 551,123 |
| Apr 12 2024 | 42.17 | -0.81 | -1.88% | 42.62 | 43.105 | 42.00 | 597,956 |
| Apr 11 2024 | 42.98 | -1.01 | -2.30% | 44.85 | 44.85 | 42.65 | 641,462 |
| Apr 10 2024 | 43.99 | -0.64 | -1.43% | 43.45 | 44.45 | 43.00 | 711,905 |
| Apr 09 2024 | 44.63 | 1.28 | 2.95% | 43.67 | 44.95 | 43.4561 | 851,993 |
| Apr 08 2024 | 43.35 | 0.65 | 1.52% | 42.70 | 43.6325 | 42.64 | 583,084 |
| Apr 05 2024 | 42.70 | 0.02 | 0.05% | 42.68 | 43.30 | 41.97 | 805,215 |
| Apr 04 2024 | 42.68 | 0.15 | 0.35% | 42.72 | 44.22 | 42.46 | 1,408,897 |
| Apr 03 2024 | 42.53 | 0.38 | 0.90% | 42.08 | 42.74 | 41.92 | 1,499,123 |
| Apr 02 2024 | 42.15 | -4.85 | -10.32% | 47.12 | 47.17 | 41.75 | 2,437,495 |
| Apr 01 2024 | 47.00 | -0.94 | -1.96% | 47.94 | 47.94 | 46.53 | 760,124 |
| Mar 28 2024 | 47.94 | -0.32 | -0.66% | 48.35 | 49.08 | 47.87 | 522,613 |
| Mar 27 2024 | 48.26 | 1.26 | 2.68% | 47.44 | 48.4443 | 46.915 | 703,274 |
| Mar 26 2024 | 47.00 | -0.47 | -0.99% | 47.71 | 47.755 | 46.85 | 1,019,694 |
| Mar 25 2024 | 47.47 | 0.67 | 1.43% | 47.02 | 47.89 | 47.015 | 810,651 |
| Mar 22 2024 | 46.80 | -0.51 | -1.08% | 47.36 | 47.69 | 46.62 | 541,808 |
| Mar 21 2024 | 47.31 | -0.11 | -0.23% | 47.56 | 48.40 | 47.01 | 624,309 |
| Mar 20 2024 | 47.42 | -0.96 | -1.98% | 48.38 | 48.50 | 46.72 | 895,216 |
| Mar 19 2024 | 48.38 | -0.62 | -1.27% | 48.82 | 49.185 | 48.20 | 801,926 |
| Mar 18 2024 | 49.00 | 0.59 | 1.22% | 48.41 | 49.12 | 47.15 | 938,031 |
| Mar 15 2024 | 48.41 | 0.93 | 1.96% | 47.40 | 48.63 | 46.96 | 1,441,212 |
| Mar 14 2024 | 47.48 | 0.22 | 0.47% | 46.85 | 47.49 | 45.715 | 1,071,854 |
| Mar 13 2024 | 47.26 | 0.45 | 0.95% | 46.87 | 47.965 | 46.71 | 845,661 |
| Mar 12 2024 | 46.815 | 0.02 | 0.05% | 46.59 | 48.31 | 45.66 | 1,347,003 |
| Mar 11 2024 | 46.79 | 0.53 | 1.15% | 46.48 | 47.51 | 46.319 | 988,186 |
| Mar 08 2024 | 46.26 | 1.53 | 3.42% | 45.00 | 46.83 | 44.6936 | 1,251,959 |
| Mar 07 2024 | 44.73 | 1.86 | 4.34% | 43.36 | 45.25 | 43.3072 | 1,152,621 |
| Mar 06 2024 | 42.87 | -0.07 | -0.16% | 43.00 | 43.39 | 42.305 | 776,466 |
| Mar 05 2024 | 42.94 | -1.39 | -3.14% | 44.41 | 44.91 | 42.855 | 694,961 |
| Mar 04 2024 | 44.33 | -1.20 | -2.64% | 44.13 | 44.83 | 43.91 | 760,240 |
| Mar 01 2024 | 45.53 | -0.07 | -0.15% | 45.51 | 46.23 | 45.15 | 516,937 |
| Feb 29 2024 | 45.60 | 0.50 | 1.11% | 45.60 | 46.045 | 45.25 | 903,134 |
| Feb 28 2024 | 45.10 | -1.70 | -3.63% | 46.20 | 46.62 | 45.00 | 747,552 |
| Feb 27 2024 | 46.80 | 0.93 | 2.03% | 46.50 | 48.34 | 46.35 | 978,969 |
| Feb 26 2024 | 45.87 | -1.02 | -2.18% | 46.56 | 46.98 | 45.48 | 1,268,115 |
