La bourse est fermée

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
87,34+4,02 (+4,82 %)
À partir de 03:51PM EST. Marché ouvert.
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 202283,0087,5283,0087,3487,34327 975
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
12 sept. 202286,5188,4485,0985,4885,48903 900
09 sept. 202282,4886,0882,3285,9785,971 109 300
08 sept. 202280,5482,6880,4681,9481,94503 400
07 sept. 202281,0081,3679,4981,3181,31549 800
06 sept. 202279,8782,5579,3181,0581,05763 300
02 sept. 202280,5080,5078,2678,5378,53483 100
01 sept. 202278,6380,1777,6779,7379,73477 000
31 août 202278,0081,2777,5079,2679,26900 300
30 août 202280,1280,1277,3277,3677,36656 800
29 août 202281,6081,6079,9280,0980,09572 500
26 août 202284,7984,8381,1382,0682,06591 700
25 août 202285,6686,1483,5084,6484,64519 200
24 août 202284,3387,4484,3085,8085,80690 600
23 août 202285,0585,6683,0784,4884,48823 900
22 août 202285,0086,0384,3385,6785,67688 000
19 août 202286,0887,4685,5086,1386,13601 200
18 août 202287,6187,7985,7187,7487,74585 500
17 août 202288,0688,2785,4685,6685,66680 400
16 août 202288,6389,0286,0288,7488,74963 100
15 août 202283,9989,2683,7589,1989,191 026 900
12 août 202287,1087,8983,3984,0984,09979 100
11 août 202291,5891,7887,1187,2087,20674 800
10 août 202287,3391,5987,0191,0091,001 023 000
09 août 202289,2790,0385,4486,4786,471 561 600
08 août 202291,3894,4490,1590,3090,301 191 000
05 août 202293,1994,1188,1292,2092,201 642 100
04 août 2022102,36102,6696,9697,1797,17940 300
03 août 2022101,79104,30100,83101,58101,58640 100
02 août 2022101,70103,1499,71100,83100,83611 300
01 août 2022102,06102,5599,55101,91101,91771 200
29 juil. 2022101,94102,45100,94102,04102,04401 200
28 juil. 2022101,03102,6199,62102,37102,37369 800
27 juil. 2022101,84102,2399,83101,64101,64467 600
26 juil. 2022102,40102,74100,75101,68101,68484 300
25 juil. 2022104,04104,19101,97102,36102,36493 300
22 juil. 2022104,47104,71101,87103,26103,26271 600
21 juil. 2022102,58106,28102,58104,72104,72475 800
20 juil. 2022103,38104,3099,36102,08102,08615 400
19 juil. 2022101,50105,71101,17105,20105,20680 900
18 juil. 2022102,61103,9299,8399,9899,98736 600
15 juil. 2022100,37101,5098,76101,45101,45573 600
14 juil. 2022102,06102,0698,4299,1199,11417 400
13 juil. 2022100,80103,65100,80102,18102,18424 100
12 juil. 2022104,08105,07101,88102,72102,72534 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...