La bourse est fermée

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
66,02-0,65 (-0,97 %)
À la clôture : 04:00PM EST
66,02 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EST
Durée:
10 déc. 2022 - 10 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 202366,7367,3665,8266,0266,02710 300
07 déc. 202366,8667,3564,7366,6766,67432 000
06 déc. 202366,5667,8565,7266,8566,85428 600
05 déc. 202368,3668,3666,4066,4466,44393 800
04 déc. 202368,5369,6267,5868,7468,74453 800
01 déc. 202368,3469,2467,7369,2269,22659 800
30 nov. 202370,1270,1268,4468,7368,73537 600
29 nov. 202369,4670,7069,0970,1270,12502 800
28 nov. 202368,9269,4368,1769,0869,08459 100
27 nov. 202368,8569,6568,1369,3669,36397 800
24 nov. 202368,6469,7068,3869,6869,68130 200
22 nov. 202369,7270,4368,5069,0269,02335 000
21 nov. 202368,4569,4868,0169,2069,20662 000
20 nov. 202365,8868,7065,3568,3068,30716 300
17 nov. 202366,2066,6764,1966,2566,25693 000
16 nov. 202363,9866,0363,4265,5765,57815 800
15 nov. 202360,7764,0660,7763,4763,47424 600
14 nov. 202360,2561,1559,8361,0761,07573 100
13 nov. 202359,1959,6658,2258,4058,40425 600
10 nov. 202358,1559,4457,5459,3359,33642 700
09 nov. 202360,8760,8957,8258,1658,16475 200
08 nov. 202361,5162,4160,0260,2960,29657 900
07 nov. 202362,9063,0661,3161,6061,60580 600
06 nov. 202364,1464,1462,1462,8462,84622 700
03 nov. 202364,0065,2563,0464,2764,27747 600
02 nov. 202362,1063,4560,8462,7562,751 208 700
01 nov. 202360,7660,8359,8760,5060,50533 000
31 oct. 202360,5561,9760,2461,0861,08556 500
30 oct. 202361,2161,9459,2960,1560,15478 800
27 oct. 202362,4862,7560,7960,9860,98370 000
26 oct. 202363,5566,7262,3462,3462,34399 500
25 oct. 202365,1165,8963,4663,7563,75347 900
24 oct. 202367,0567,2765,6266,2466,24263 900
23 oct. 202366,6667,8966,2166,9366,93267 200
20 oct. 202367,1667,5166,6367,1867,18337 300
19 oct. 202368,6368,9766,7367,0367,03479 500
18 oct. 202369,0269,9868,3068,6968,69418 900
17 oct. 202366,8869,8366,8069,3469,34396 600
16 oct. 202368,4169,9767,5067,9867,98474 700
13 oct. 202365,0268,3665,0268,0268,02614 300
12 oct. 202370,8670,8663,8264,9464,941 453 100
11 oct. 202371,3171,7468,6769,2169,21488 700
10 oct. 202370,8971,7270,4271,4671,46265 900
09 oct. 202371,0071,2970,0270,6470,64324 300
06 oct. 202373,0873,4271,2371,2771,27399 900
05 oct. 202374,0274,6973,0873,7673,76640 700
04 oct. 202373,3474,2772,4074,0374,03385 800
03 oct. 202372,2673,3671,9072,9872,98400 700
02 oct. 202372,6472,9671,0472,7172,71458 800
29 sept. 202372,4273,5772,0373,0473,04466 300
28 sept. 202371,1872,2970,6771,8771,87440 600
27 sept. 202371,1172,0170,5671,1971,19382 700
26 sept. 202370,8471,9270,6770,9070,90475 100
25 sept. 202371,1472,0870,8371,5671,56295 600
22 sept. 202372,1972,5671,6271,6371,63397 000
21 sept. 202372,6872,9271,0371,8271,82667 400
20 sept. 202376,1376,4373,3773,4573,45488 400
19 sept. 202375,1176,1474,4175,7875,78397 800
18 sept. 202375,8275,8274,0075,0475,04599 600
15 sept. 202376,0676,9175,0575,7475,741 718 500
14 sept. 202377,2777,4474,4576,3776,37385 600
13 sept. 202373,7776,9472,6776,3776,37571 300
12 sept. 202374,0874,7672,4973,7273,72478 300
11 sept. 202375,3475,6574,3774,5274,52488 300
08 sept. 202375,1676,3573,5374,6474,64616 900
07 sept. 202377,3377,8675,0375,6475,64886 500
06 sept. 202379,9679,9677,7577,7877,78555 100
05 sept. 202383,3783,3780,2180,2480,24392 600
01 sept. 202382,9984,6082,6683,6383,63450 800
31 août 202382,9883,5382,3182,3682,36430 700
30 août 202382,2884,1582,0782,7982,79583 900
29 août 202378,0082,5177,7982,1182,11823 100
28 août 202377,9278,6177,2077,2277,22293 100
25 août 202378,7178,8576,6677,1177,11341 300
24 août 202381,8181,8178,1978,3378,33385 200
23 août 202381,5582,8581,0881,7381,73480 900
22 août 202376,8081,5676,5981,3681,36905 700
21 août 202374,1776,6573,9876,5976,59518 800
18 août 202373,1774,9372,4274,2974,29750 100
17 août 202372,0973,5171,3073,2773,27574 200
16 août 202374,4574,4571,9271,9771,97675 200
15 août 202375,4276,0674,0574,7074,70913 200
14 août 202377,5177,9876,2876,3476,34471 800
11 août 202377,1478,1576,2777,9377,93590 600
10 août 202376,5077,8575,9777,3977,39604 700
09 août 202379,8079,8073,8176,2876,281 602 800
08 août 202382,8783,1781,5982,2682,26709 100
07 août 202383,3184,2883,0083,9083,90429 100
04 août 202382,9084,7982,7083,5983,59436 700
03 août 202383,1983,5482,4583,0083,00385 600
02 août 202384,2184,3283,2283,3783,37442 400
01 août 202386,9887,5685,0185,0885,08380 100
31 juil. 202387,1988,1486,9087,3687,36277 800
28 juil. 202386,9987,6385,3687,1287,12258 200
27 juil. 202389,1189,1186,3686,6086,60304 400
26 juil. 202388,7488,7487,5188,2688,26337 100
25 juil. 202387,4088,9387,1788,6388,63445 800
24 juil. 202387,2488,7887,1288,3088,30432 700
21 juil. 202385,1888,1884,8387,0187,01594 300
20 juil. 202383,9585,5583,4784,8184,81449 800
*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...