La bourse est fermée

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
89,70-1,76 (-1,92 %)
À la clôture : 04:00PM EST
89,70 0,00 (0,00 %)
Échanges après Bourse : 04:15PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202390,2792,0089,4489,7089,70394 100
02 févr. 202389,3891,8788,8291,4691,46793 500
01 févr. 202385,6188,8685,1788,5188,51625 200
31 janv. 202384,9786,3884,2085,6185,61414 600
30 janv. 202386,0387,0884,9785,1285,12226 900
27 janv. 202386,0987,3585,1486,3186,31309 200
26 janv. 202386,7087,5085,4286,1786,17227 100
25 janv. 202386,1586,4485,1385,8285,82286 600
24 janv. 202390,5491,0886,6686,7086,70310 700
23 janv. 202388,2590,9987,8990,9890,98416 200
20 janv. 202386,7888,7386,4388,1388,13385 500
19 janv. 202384,8686,3283,7986,2886,28357 600
18 janv. 202384,3186,8184,3185,1085,10269 000
17 janv. 202384,0085,6784,0084,0584,05353 800
13 janv. 202383,6386,8083,6384,5884,58422 700
12 janv. 202384,4986,2483,6984,2684,26535 000
11 janv. 202385,9686,3984,5584,9084,90607 700
10 janv. 202385,5488,0383,7284,7484,741 191 500
09 janv. 202392,3393,1185,5286,1686,161 786 800
06 janv. 202388,5390,9288,2390,7790,77679 200
05 janv. 202387,8388,9186,3488,7488,74485 000
04 janv. 202386,5088,3185,2788,3188,31587 900
03 janv. 202386,4087,0383,0385,0085,00581 000
30 déc. 202284,3286,2683,5285,6785,67514 300
29 déc. 202283,9886,7383,8785,1485,14464 800
28 déc. 202283,7385,7282,5882,8982,89422 100
27 déc. 202284,5084,5083,0683,7083,70336 200
23 déc. 202285,8486,9783,7084,7084,70506 100
22 déc. 202284,9586,6384,2386,5086,50502 400
21 déc. 202282,7285,8482,1585,6585,65625 300
20 déc. 202281,1683,1080,1081,7081,70636 500
19 déc. 202281,8782,1580,5081,5381,53720 900
16 déc. 202285,3885,7779,4782,5982,591 535 600
15 déc. 202282,9887,4581,3386,1386,131 110 200
14 déc. 202284,8687,8883,6984,4284,421 769 000
13 déc. 202299,88102,0078,5082,0882,082 221 900
12 déc. 202295,0098,1593,9697,5097,50687 900
09 déc. 202295,3598,6592,2992,3092,30662 600
08 déc. 202292,9895,7991,4695,6795,67485 500
07 déc. 202293,0494,2092,1892,6192,61468 900
06 déc. 202293,4094,4790,3892,1992,19466 300
05 déc. 202293,6993,9791,1293,6093,60320 700
02 déc. 202292,9096,9991,7894,2694,26846 500
01 déc. 202288,1193,9787,9493,6593,65931 900
30 nov. 202283,0087,8283,0087,6187,61558 100
29 nov. 202284,8585,1782,2083,3283,32508 600
28 nov. 202287,3588,3484,1784,8584,85509 700
25 nov. 202287,3088,6086,2588,2088,20285 300
23 nov. 202289,0789,3787,5388,1588,15384 700
22 nov. 202288,4789,3586,4688,5588,55816 900
21 nov. 202288,0390,0787,2888,4588,45329 800
18 nov. 202291,5692,9686,1188,4088,40981 700
17 nov. 202287,9590,4487,5890,4390,43327 500
16 nov. 202290,7290,9188,4889,2389,23389 000
15 nov. 202292,0694,0290,6791,4591,45770 900
14 nov. 202292,5992,7290,6390,8790,87522 400
11 nov. 202291,4296,1691,1393,3593,35868 900
10 nov. 202290,3692,2189,5491,0191,01771 000
09 nov. 202287,7089,4087,0487,6587,65545 100
08 nov. 202288,9591,0287,4187,6987,69493 300
07 nov. 202291,1891,7287,9588,5588,55546 300
04 nov. 202287,8990,8884,7790,8190,81704 500
03 nov. 202285,5188,9882,2687,5287,52680 700
02 nov. 202292,6192,6388,7388,7388,73564 600
01 nov. 202290,1492,0289,6991,5291,52443 200
31 oct. 202287,9291,2387,9289,8289,82587 800
28 oct. 202287,1589,5786,7288,7788,77522 300
27 oct. 202286,5987,9285,9186,7586,75512 900
26 oct. 202282,0086,8181,3086,5186,51798 000
25 oct. 202279,8483,3779,8482,5082,50450 400
24 oct. 202279,4280,9278,8179,6779,67350 200
21 oct. 202279,0679,2276,9378,7578,75344 500
20 oct. 202277,8079,9276,5878,7278,72565 800
19 oct. 202280,5980,5977,2677,8977,89587 600
18 oct. 202278,1582,0378,1581,3481,34951 800
17 oct. 202277,0979,5077,0477,3177,31541 700
14 oct. 202275,8777,1174,7976,2976,29744 600
13 oct. 202269,8075,1068,5874,6074,601 333 100
12 oct. 202267,9068,2166,8867,4967,49416 300
11 oct. 202269,5969,8867,3768,0668,06632 800
10 oct. 202271,2471,2468,4569,3869,38761 900
07 oct. 202271,9172,3970,0871,0371,03491 200
06 oct. 202271,5172,4870,7272,4072,40592 200
05 oct. 202272,6572,6568,9471,9271,92651 500
04 oct. 202274,2575,2573,1173,5273,52620 600
03 oct. 202272,8073,1470,8372,8672,86833 400
30 sept. 202271,8672,5070,8571,4871,48783 500
29 sept. 202272,5273,4671,5771,9871,98572 600
28 sept. 202270,4973,7470,2173,3473,34471 900
27 sept. 202272,0572,5068,4369,8669,86768 900
26 sept. 202272,2974,1471,9872,2072,20851 100
23 sept. 202272,8272,8270,9172,5872,58696 800
22 sept. 202275,0775,1973,2973,5673,56574 300
21 sept. 202279,0979,0975,4575,5075,50453 600
20 sept. 202278,0479,3876,9378,9678,96607 400
19 sept. 202280,4880,6977,5279,1579,15697 300
16 sept. 202282,3282,9280,2081,7881,781 680 700
15 sept. 202283,1283,9282,0283,3083,30637 800
14 sept. 202284,0785,3782,3983,2583,25620 000
13 sept. 202283,1385,0782,5683,8083,80568 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...