Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	QDEL	41.57	43.07	39.10	42.22	2.54	1,714,843	15,270	37.99	43.00
2024-05-01	Q	QDEL	40.34	40.62	39.45	39.68	-0.87	844,842	10,927	39.00	44.72
2024-04-30	Q	QDEL	38.51	40.72	38.51	40.55	1.19	942,360	8,635	38.95	44.72
2024-04-29	Q	QDEL	39.82	41.27	39.17	39.36	-0.28	795,960	10,691	38.57	42.00
2024-04-26	Q	QDEL	39.49	40.405	39.30	39.64	-0.05	546,985	8,644	34.31	41.00
2024-04-25	Q	QDEL	40.75	40.75	38.91	39.69	-1.13	913,664	10,166	38.80	77.70
2024-04-24	Q	QDEL	39.73	40.84	39.18	40.82	0.42	950,451	10,597	39.18	41.00
2024-04-23	Q	QDEL	38.98	40.82	38.98	40.40	1.32	1,192,796	10,613	39.00	77.50
2024-04-22	Q	QDEL	39.07	39.61	38.33	39.08	-0.04	907,832	11,342	34.45	40.00
2024-04-19	Q	QDEL	38.19	39.47	37.78	39.12	0.86	1,106,262	10,734	34.31	40.00
2024-04-18	Q	QDEL	38.63	39.12	38.095	38.26	-0.45	1,039,115	11,481	38.00	39.98
2024-04-17	Q	QDEL	40.35	40.35	38.67	38.71	-1.59	754,588	8,513	37.87	40.70
2024-04-16	Q	QDEL	41.07	41.18	39.86	40.30	-1.15	807,334	10,444	40.17	76.87
2024-04-15	Q	QDEL	42.29	42.45	41.23	41.41	-0.76	551,123	6,591	41.02	76.94
2024-04-12	Q	QDEL	42.62	43.105	42.00	42.17	-0.81	597,956	6,199	41.95	44.47
2024-04-11	Q	QDEL	44.85	44.85	42.65	42.98	-1.01	641,462	7,515	40.10	44.00
2024-04-10	Q	QDEL	43.45	44.45	43.00	43.99	-0.64	711,905	8,832	43.00	45.87
2024-04-09	Q	QDEL	43.67	44.95	43.4561	44.63	1.28	851,994	8,344	38.23	44.75
2024-04-08	Q	QDEL	42.83	43.6325	42.64	43.35	0.65	583,084	6,623	42.56	44.73
2024-04-05	Q	QDEL	42.68	43.30	41.97	42.70	0.02	805,115	8,542	42.00	46.84
2024-04-04	Q	QDEL	42.72	44.22	42.46	42.68	0.15	1,343,947	11,668	42.45	78.47
2024-04-03	Q	QDEL	42.08	42.74	41.92	42.53	0.38	1,499,123	14,099	42.02	78.48
2024-04-02	Q	QDEL	47.12	47.17	41.75	42.15	-4.85	2,439,048	19,315	41.80	45.59
2024-04-01	Q	QDEL	47.94	47.94	46.53	47.00	-0.94	760,124	7,589	46.45	48.00
2024-03-29	Q	QDEL	48.35	49.08	47.87	47.94	-0.32	0	0	47.00	48.19
2024-03-28	Q	QDEL	48.35	49.08	47.87	47.94	-0.32	522,613	5,668	47.00	48.19
2024-03-27	Q	QDEL	47.44	48.4443	46.915	48.26	1.26	703,274	7,964	47.80	49.00
2024-03-26	Q	QDEL	47.71	47.755	46.85	47.00	-0.47	1,019,694	7,798	47.00	48.70
2024-03-25	Q	QDEL	47.02	47.89	47.015	47.47	0.67	810,686	7,154	45.71	49.00
2024-03-22	Q	QDEL	47.36	47.69	46.62	46.80	-0.51	541,808	6,806	40.47	49.00
2024-03-21	Q	QDEL	47.56	48.40	47.01	47.31	-0.11	624,309	6,528	47.00	49.00
2024-03-20	Q	QDEL	48.38	48.50	46.72	47.42	-0.96	895,416	6,128	47.82	48.00
2024-03-19	Q	QDEL	48.85	49.185	48.20	48.38	-0.62	801,925	6,730	45.96	49.28
2024-03-18	Q	QDEL	48.41	49.12	47.15	49.00	0.59	938,032	8,580	49.00	88.40
2024-03-15	Q	QDEL	47.40	48.63	46.96	48.41	0.93	1,441,212	9,989	46.10	53.56
2024-03-14	Q	QDEL	46.85	47.49	45.715	47.48	0.22	1,071,757	9,278	45.00	47.50
2024-03-13	Q	QDEL	46.87	47.965	46.71	47.26	0.445	845,659	8,153	45.50	48.30
2024-03-12	Q	QDEL	46.59	48.31	45.66	46.815	0.025	1,295,011	9,635	45.36	46.75
2024-03-11	Q	QDEL	46.48	47.51	46.319	46.79	0.53	988,199	9,640	45.83	47.50
2024-03-08	Q	QDEL	44.74	46.83	44.6936	46.26	1.53	1,251,961	11,099	42.50	46.99
2024-03-07	Q	QDEL	43.36	45.25	43.3072	44.73	1.86	1,152,621	9,482	42.90	48.99
2024-03-06	Q	QDEL	43.00	43.39	42.305	42.87	-0.07	776,467	9,699	42.20	43.50
2024-03-05	Q	QDEL	44.41	44.91	42.855	42.94	-1.39	695,047	8,490	42.42	51.73
2024-03-04	Q	QDEL	44.13	44.83	43.91	44.33	-1.20	760,240	8,660	43.85	45.00
2024-03-01	Q	QDEL	45.425	46.23	45.155	45.50	-0.10	516,934	6,371	45.00	50.83
2024-02-29	Q	QDEL	45.60	46.045	45.25	45.60	0.50	903,134	8,707	45.50	46.00
2024-02-28	Q	QDEL	46.20	46.62	45.00	45.10	-1.70	747,582	9,421	45.00	45.80
2024-02-27	Q	QDEL	46.50	48.34	46.29	46.80	0.93	978,971	10,601	42.27	48.20
2024-02-26	Q	QDEL	46.56	46.98	45.48	45.87	-1.02	1,271,238	11,312	42.99	47.82
2024-02-23	Q	QDEL	46.08	47.47	45.615	46.89	0.34	1,061,503	11,152	46.10	48.50
2024-02-22	Q	QDEL	49.01	49.43	46.07	46.55	-2.93	1,535,245	16,812	46.40	47.50
2024-02-21	Q	QDEL	46.28	49.56	46.28	49.48	2.89	3,751,732	26,054	47.50	78.37
2024-02-20	Q	QDEL	42.00	46.63	42.00	46.59	4.83	3,240,829	29,466	45.00	46.93
2024-02-19	Q	QDEL	43.45	43.96	41.75	41.76	-2.22	0	0	41.70	43.00
2024-02-16	Q	QDEL	43.45	43.96	41.75	41.76	-2.22	2,587,076	26,679	41.70	43.00
2024-02-15	Q	QDEL	45.85	45.95	43.33	43.98	-1.29	3,362,294	30,508	43.45	47.43
2024-02-14	Q	QDEL	46.27	48.22	43.12	45.27	-21.50	10,118,284	77,226	33.00	45.90
2024-02-13	Q	QDEL	67.10	68.85	66.30	66.77	-2.77	1,225,135	11,299	43.87	44.00
2024-02-12	Q	QDEL	68.06	69.83	67.30	69.54	1.39	485,168	6,676	66.00	70.60
2024-02-09	Q	QDEL	67.09	68.37	66.51	68.15	1.13	658,755	9,255	66.00	76.63
2024-02-08	Q	QDEL	67.50	68.05	66.86	67.02	-0.62	716,040	9,060	66.80	78.15
2024-02-07	Q	QDEL	68.84	68.87	67.27	67.64	-1.18	426,145	7,478	67.02	75.00
2024-02-06	Q	QDEL	67.77	69.555	67.48	68.82	1.01	439,986	5,911	67.48	77.89
2024-02-05	Q	QDEL	68.10	68.235	66.76	67.81	-0.53	510,203	7,454	66.00	76.09