Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meridian Bioscience (NQ: VIVO )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.278 3.278 3.278 3.278 142 -0.01(-0.16%)
Nov 27, 2002 3.283 3.283 3.199 3.283 19,758 +0.05(+1.45%)
Nov 26, 2002 3.311 3.311 3.234 3.236 3,980 -0.06(-1.85%)
Nov 25, 2002 3.255 3.330 3.213 3.297 12,366 +0.04(+1.15%)
Nov 22, 2002 3.189 3.260 3.189 3.260 13,646 +0.02(+0.72%)
Nov 21, 2002 3.268 3.283 3.142 3.236 13,219 -0.01(-0.43%)
Nov 20, 2002 3.306 3.353 3.048 3.250 19,616 -0.02(-0.57%)
Nov 19, 2002 2.884 3.344 2.884 3.269 97,939 +0.31(+10.64%)
Nov 18, 2002 2.884 2.955 2.884 2.955 3,553 +0.00(+0.00%)
Nov 15, 2002 2.814 2.978 2.814 2.955 38,664 +0.16(+5.88%)
Nov 14, 2002 2.725 2.812 2.725 2.791 14,641 +0.05(+1.71%)
Nov 13, 2002 2.561 2.880 2.561 2.744 31,130 +0.07(+2.63%)
Nov 12, 2002 2.673 2.673 2.626 2.673 10,518 -0.06(-2.23%)
Nov 11, 2002 2.701 2.734 2.537 2.734 15,351 -0.00(-0.17%)
Nov 08, 2002 2.767 2.767 2.720 2.739 2,985 +0.04(+1.57%)
Nov 07, 2002 2.767 2.785 2.650 2.697 7,249 -0.08(-3.04%)
Nov 06, 2002 2.781 2.781 2.720 2.781 4,548 -0.05(-1.82%)
Nov 05, 2002 2.814 2.973 2.814 2.833 14,925 +0.07(+2.37%)
Nov 04, 2002 2.814 2.814 2.767 2.767 6,396 -0.10(-3.44%)
Nov 01, 2002 2.767 2.927 2.767 2.866 1,279 +0.06(+2.00%)
Oct 31, 2002 2.814 2.819 2.809 2.809 7,675 -0.00(-0.17%)
Oct 30, 2002 2.912 2.918 2.697 2.814 4,833 -0.19(-6.25%)
Oct 29, 2002 2.869 3.002 2.861 3.002 6,444 +0.18(+6.49%)
Oct 28, 2002 2.819 2.861 2.819 2.819 14,166 -0.07(-2.26%)
Oct 25, 2002 2.720 2.884 2.720 2.884 18,004 +0.16(+5.82%)
Oct 24, 2002 2.655 2.814 2.655 2.725 7,391 +0.09(+3.56%)
Oct 23, 2002 2.908 2.908 2.626 2.632 23,027 -0.18(-6.48%)
Oct 22, 2002 3.105 3.105 2.814 2.814 3,837 +0.05(+1.69%)
Oct 21, 2002 2.772 2.856 2.767 2.767 13,930 -0.09(-3.12%)
Oct 18, 2002 2.866 2.885 2.819 2.856 8,528 -0.17(-5.58%)
Oct 17, 2002 2.880 3.025 2.880 3.025 2,416 +0.12(+4.20%)
Oct 16, 2002 2.847 2.908 2.673 2.903 11,798 -0.03(-0.96%)
Oct 15, 2002 2.861 2.931 2.842 2.931 16,915 +0.11(+3.99%)
Oct 14, 2002 2.955 2.955 2.819 2.819 7,533 -0.12(-4.01%)
Oct 11, 2002 2.908 2.936 2.884 2.936 4,406 -0.01(-0.30%)
Oct 10, 2002 2.968 2.968 2.884 2.945 7,675 +0.04(+1.29%)
Oct 09, 2002 2.917 2.955 2.814 2.908 57,002 -0.05(-1.59%)
Oct 08, 2002 2.978 3.015 2.908 2.955 13,504 -0.07(-2.33%)
Oct 07, 2002 3.077 3.100 3.025 3.025 7,391 -0.09(-2.86%)
Oct 04, 2002 3.002 3.114 2.955 3.114 10,518 +0.07(+2.15%)
Oct 03, 2002 3.105 3.236 3.048 3.048 9,523 -0.06(-1.81%)
Oct 02, 2002 2.908 3.166 2.908 3.105 48,898 -0.45(-12.78%)
Oct 01, 2002 2.608 3.560 2.608 3.560 55,153 +0.83(+30.41%)
Sep 30, 2002 2.767 2.767 2.725 2.730 2,558 +0.06(+2.09%)
Sep 27, 2002 2.673 2.720 2.673 2.674 4,833 +0.00(+0.02%)
Sep 26, 2002 2.645 2.673 2.585 2.673 3,980 +0.16(+6.54%)
Sep 25, 2002 2.527 2.626 2.486 2.509 5,828 +0.00(+0.02%)
Sep 24, 2002 2.490 2.509 2.462 2.509 10,234 -0.00(-0.02%)
Sep 23, 2002 2.462 2.575 2.368 2.509 14,356 -0.04(-1.64%)
Sep 20, 2002 2.574 2.574 2.467 2.551 5,970 -0.03(-1.11%)
Sep 19, 2002 2.585 2.668 2.462 2.579 19,332 +0.00(+0.00%)
Sep 18, 2002 2.715 2.791 2.579 2.579 29,851 -0.06(-2.31%)
Sep 17, 2002 2.779 2.779 2.640 2.640 16,204 -0.14(-5.06%)
Sep 16, 2002 2.791 2.860 2.781 2.781 1,847 -0.06(-1.98%)
Sep 13, 2002 2.791 2.837 2.720 2.837 4,122 +0.02(+0.83%)
Sep 12, 2002 2.796 2.837 2.796 2.814 3,980 -0.01(-0.32%)
Sep 11, 2002 2.823 2.823 2.791 2.823 995 +0.00(+0.00%)
Sep 10, 2002 2.744 2.861 2.744 2.823 25,160 -0.04(-1.31%)
Sep 09, 2002 2.805 2.860 2.776 2.860 1,563 +0.09(+3.36%)
Sep 06, 2002 2.744 2.814 2.744 2.768 2,274 -0.04(-1.49%)
Sep 05, 2002 2.856 2.860 2.720 2.809 1,563 -0.03(-1.17%)
Sep 04, 2002 2.744 2.856 2.721 2.843 17,626 -0.01(-0.48%)
Sep 03, 2002 2.725 2.856 2.725 2.856 2,985 -0.19(-6.31%)
Aug 30, 2002 2.744 3.048 2.744 3.048 3,695 +0.22(+7.62%)
Aug 29, 2002 2.950 2.950 2.697 2.833 3,980 -0.06(-1.95%)
Aug 28, 2002 2.744 2.889 2.744 2.889 995 +0.08(+2.68%)
Aug 27, 2002 2.814 2.814 2.744 2.813 5,543 -0.02(-0.86%)
Aug 26, 2002 2.938 2.955 2.734 2.838 11,798 -0.17(-5.69%)
Aug 23, 2002 3.025 3.025 2.912 3.009 3,553 +0.12(+4.33%)
Aug 22, 2002 2.932 3.039 2.884 2.884 9,097 -0.07(-2.38%)
Aug 21, 2002 3.025 3.189 2.955 2.955 17,626 -0.09(-3.09%)
Aug 20, 2002 3.053 3.095 3.049 3.049 3,553 -0.15(-4.71%)
Aug 16, 2002 3.142 3.199 3.081 3.199 13,646 -0.01(-0.41%)
Aug 15, 2002 3.213 3.278 3.048 3.213 15,636 -0.05(-1.44%)
Aug 14, 2002 3.166 3.283 3.002 3.260 17,626 +0.09(+2.96%)
Aug 13, 2002 3.072 3.166 3.025 3.166 18,052 +0.12(+3.85%)
Aug 12, 2002 2.978 3.049 2.814 3.048 29,140 +0.23(+8.17%)
Aug 07, 2002 2.818 2.818 2.818 2.818 284 -0.00(-0.02%)
Aug 06, 2002 2.908 2.908 2.697 2.819 12,082 -0.08(-2.59%)
Aug 05, 2002 2.697 3.002 2.579 2.894 21,322 +0.14(+4.93%)
Aug 02, 2002 2.664 2.860 2.664 2.758 23,624 +0.11(+4.09%)
Aug 01, 2002 2.585 2.696 2.579 2.649 9,950 +0.01(+0.25%)
Jul 31, 2002 2.589 2.683 2.574 2.643 32,516 +0.06(+2.27%)
Jul 30, 2002 2.392 2.650 2.392 2.584 13,788 +0.12(+4.95%)
Jul 29, 2002 2.574 2.602 2.453 2.462 37,811 -0.03(-1.11%)
Jul 26, 2002 2.523 2.575 2.443 2.490 27,150 +0.05(+2.10%)
Jul 25, 2002 2.533 2.791 2.373 2.439 39,090 +0.00(+0.00%)
Jul 24, 2002 2.345 2.439 2.307 2.439 39,801 +0.12(+5.26%)
Jul 23, 2002 2.481 2.481 2.246 2.317 43,355 -0.03(-1.20%)
Jul 22, 2002 2.495 2.537 2.153 2.345 33,831 -0.33(-12.28%)
Jul 19, 2002 2.587 2.673 2.579 2.673 33,262 +0.03(+1.26%)
Jul 17, 2002 2.697 2.706 2.579 2.640 15,636 -0.09(-3.25%)
Jul 12, 2002 2.786 2.791 2.631 2.729 11,513 -0.04(-1.37%)
Jul 11, 2002 2.837 2.837 2.626 2.767 18,052 -0.04(-1.35%)
Jul 10, 2002 3.048 3.048 2.791 2.805 19,332 -0.15(-5.23%)
Jul 09, 2002 3.002 3.002 2.959 2.959 20,895 -0.04(-1.42%)
Jul 08, 2002 2.936 3.002 2.936 3.002 13,361 +0.07(+2.25%)
Jul 05, 2002 2.960 3.071 2.936 2.936 2,558 -0.08(-2.78%)
Jul 04, 2002 2.955 3.058 2.936 3.020 7,391 +0.00(+0.00%)
Jul 03, 2002 2.955 3.058 2.936 3.020 7,391 -0.08(-2.44%)
Jul 02, 2002 3.053 3.114 3.002 3.095 12,082 +0.00(+0.00%)
Jul 01, 2002 3.147 3.236 3.049 3.095 3,695 -0.14(-4.35%)
Jun 28, 2002 3.170 3.330 2.978 3.236 24,022 -0.14(-4.17%)
Jun 27, 2002 2.978 3.377 2.978 3.377 19,900 +0.23(+7.46%)
Jun 26, 2002 3.072 3.142 2.904 3.142 15,778 -0.02(-0.74%)
Jun 25, 2002 2.936 3.166 2.936 3.166 21,748 +0.26(+8.87%)
Jun 21, 2002 3.048 3.048 2.823 2.908 16,204 -0.11(-3.71%)
Jun 20, 2002 3.137 3.137 2.955 3.020 2,842 -0.04(-1.39%)
Jun 19, 2002 3.165 3.165 2.884 3.063 52,878 -0.00(-0.15%)
Jun 18, 2002 3.053 3.067 2.978 3.067 15,920 +0.04(+1.40%)
Jun 17, 2002 3.048 3.165 2.931 3.025 11,371 +0.02(+0.78%)
Jun 14, 2002 3.161 3.161 2.936 3.002 11,656 +0.00(+0.00%)
Jun 12, 2002 3.002 3.002 2.931 3.002 10,803 +0.05(+1.59%)
Jun 11, 2002 2.936 3.048 2.884 2.955 27,718 +0.02(+0.80%)
Jun 10, 2002 3.255 3.306 2.908 2.931 20,895 -0.19(-6.01%)
Jun 07, 2002 3.208 3.208 3.053 3.119 34,968 -0.16(-5.00%)
Jun 06, 2002 3.405 3.405 3.283 3.283 5,970 -0.12(-3.45%)
Jun 05, 2002 3.400 3.400 3.260 3.400 4,122 +0.00(+0.00%)
May 31, 2002 3.409 3.409 3.358 3.400 33,262 -0.01(-0.41%)
May 28, 2002 3.363 3.419 3.363 3.414 6,965 -0.00(-0.14%)
May 27, 2002 3.337 3.419 3.330 3.419 10,234 +0.00(+0.00%)
May 24, 2002 3.337 3.419 3.330 3.419 10,234 +0.09(+2.66%)
May 23, 2002 3.335 3.419 3.283 3.330 20,611 +0.00(+0.00%)
May 22, 2002 3.335 3.419 3.330 3.330 7,533 +0.04(+1.15%)
May 21, 2002 3.288 3.400 3.283 3.292 14,641 -0.01(-0.16%)
May 20, 2002 3.292 3.433 3.292 3.298 6,538 -0.03(-0.97%)
May 17, 2002 3.400 3.442 3.283 3.330 5,970 +0.02(+0.71%)
May 16, 2002 3.260 3.442 3.260 3.306 6,254 +0.02(+0.73%)
May 15, 2002 3.288 3.471 3.260 3.283 17,910 -0.01(-0.16%)
May 14, 2002 3.236 3.400 3.236 3.288 9,523 -0.11(-3.31%)
May 13, 2002 3.424 3.424 3.213 3.400 24,022 -0.05(-1.36%)
May 10, 2002 3.536 3.564 3.377 3.447 20,327 -0.07(-2.00%)
May 09, 2002 3.410 3.517 3.400 3.517 28,713 +0.11(+3.32%)
May 08, 2002 3.412 3.412 3.316 3.404 1,705 -0.04(-1.09%)
May 07, 2002 3.377 3.442 3.312 3.442 3,695 -0.01(-0.15%)
May 06, 2002 3.320 3.447 3.320 3.447 11,513 +0.03(+0.98%)
May 03, 2002 3.330 3.414 3.330 3.414 1,563 +0.01(+0.40%)
May 02, 2002 3.424 3.424 3.400 3.400 4,264 -0.02(-0.68%)
May 01, 2002 3.330 3.424 3.330 3.424 6,538 -0.09(-2.65%)
Apr 30, 2002 3.377 3.517 3.283 3.517 7,533 -0.00(-0.01%)
Apr 29, 2002 3.424 3.517 3.377 3.517 7,533 +0.14(+4.17%)
Apr 26, 2002 3.517 3.517 3.377 3.377 8,386 -0.12(-3.36%)
Apr 25, 2002 3.372 3.517 3.372 3.494 20,895 +0.02(+0.68%)
Apr 24, 2002 3.260 3.471 3.260 3.471 25,870 +0.12(+3.50%)
Apr 23, 2002 3.377 3.447 3.260 3.353 21,037 +0.00(+0.00%)
Apr 22, 2002 3.288 3.353 3.208 3.353 16,346 +0.00(+0.01%)
Apr 19, 2002 3.288 3.424 3.283 3.353 8,528 +0.07(+1.98%)
Apr 18, 2002 3.417 3.424 3.260 3.288 8,102 -0.14(-3.96%)
Apr 17, 2002 3.349 3.424 3.260 3.423 12,935 +0.11(+3.24%)
Apr 16, 2002 3.241 3.351 3.241 3.316 5,543 +0.08(+2.32%)
Apr 15, 2002 3.306 3.330 3.241 3.241 2,132 -0.06(-1.78%)
Apr 12, 2002 3.217 3.299 3.217 3.299 5,117 +0.05(+1.66%)
Apr 11, 2002 3.002 3.274 3.002 3.245 8,528 +0.10(+3.28%)
Apr 10, 2002 2.959 3.142 2.955 3.142 7,675 +0.14(+4.69%)
Apr 09, 2002 3.105 3.142 3.002 3.002 7,249 -0.05(-1.52%)
Apr 08, 2002 3.002 3.048 3.002 3.048 2,132 +0.08(+2.83%)
Apr 05, 2002 3.048 3.048 2.955 2.964 6,680 +0.01(+0.32%)
Apr 04, 2002 2.978 3.002 2.955 2.955 6,965 -0.09(-3.08%)
Apr 03, 2002 3.072 3.072 3.002 3.048 9,239 -0.00(-0.15%)
Apr 02, 2002 3.184 3.184 3.053 3.053 568 -0.11(-3.56%)
Apr 01, 2002 3.053 3.189 3.053 3.166 3,411 -0.02(-0.72%)
Mar 29, 2002 3.189 3.189 3.095 3.189 4,548 +0.00(+0.00%)
Mar 28, 2002 3.189 3.189 3.095 3.189 4,548 +0.01(+0.35%)
Mar 27, 2002 3.095 3.189 3.053 3.177 12,651 +0.06(+1.88%)
Mar 26, 2002 3.086 3.226 3.086 3.119 9,523 -0.11(-3.48%)
Mar 25, 2002 3.083 3.231 3.053 3.231 6,965 -0.00(-0.13%)
Mar 22, 2002 3.058 3.236 3.058 3.236 3,837 -0.00(-0.01%)
Mar 21, 2002 3.101 3.236 3.091 3.236 3,269 +0.12(+3.76%)
Mar 20, 2002 3.119 3.213 3.109 3.119 22,743 -0.07(-2.21%)
Mar 19, 2002 3.188 3.189 3.109 3.189 3,411 -0.08(-2.58%)
Mar 18, 2002 3.283 3.283 3.274 3.274 2,416 +0.00(+0.00%)
Mar 15, 2002 3.053 3.274 3.053 3.274 17,057 -0.01(-0.29%)
Mar 14, 2002 2.964 3.447 2.964 3.283 28,145 -0.12(-3.45%)
Mar 13, 2002 3.048 3.410 2.861 3.400 33,689 +0.02(+0.69%)
Mar 12, 2002 3.001 3.377 3.001 3.377 27,718 +0.28(+8.93%)
Mar 11, 2002 3.096 3.175 3.095 3.100 8,244 -0.04(-1.34%)
Mar 08, 2002 2.987 3.151 2.945 3.142 34,541 +0.04(+1.36%)
Mar 07, 2002 2.908 3.100 2.870 3.100 9,950 +0.20(+6.78%)
Mar 06, 2002 2.767 2.907 2.767 2.903 6,396 +0.02(+0.65%)
Mar 05, 2002 2.927 2.927 2.814 2.884 7,533 +0.05(+1.61%)
Mar 04, 2002 3.048 3.077 2.720 2.839 37,384 -0.25(-8.02%)
Mar 01, 2002 3.095 3.260 2.989 3.086 14,641 +0.00(+0.00%)
Feb 28, 2002 2.997 3.086 2.697 3.086 33,404 +0.08(+2.81%)
Feb 27, 2002 3.091 3.166 2.867 3.002 5,401 +0.07(+2.40%)
Feb 26, 2002 2.931 3.236 2.791 2.931 31,272 -0.16(-5.30%)
Feb 25, 2002 2.851 3.283 2.814 3.095 10,945 +0.23(+8.20%)
Feb 22, 2002 2.912 3.048 2.851 2.861 18,337 -0.21(-6.87%)
Feb 21, 2002 2.931 3.086 2.884 3.072 46,482 +0.19(+6.50%)
Feb 20, 2002 2.983 2.983 2.842 2.885 10,376 -0.10(-3.45%)
Feb 19, 2002 2.894 3.118 2.889 2.987 12,366 -0.13(-4.21%)
Feb 18, 2002 3.119 3.119 3.118 3.119 1,847 +0.00(+0.00%)
Feb 15, 2002 3.119 3.119 3.118 3.119 1,847 +0.05(+1.53%)
Feb 14, 2002 3.025 3.156 3.025 3.072 9,808 +0.07(+2.34%)
Feb 13, 2002 3.048 3.118 2.903 3.002 8,671 -0.15(-4.89%)
Feb 12, 2002 3.086 3.156 3.072 3.156 6,396 +0.05(+1.65%)
Feb 11, 2002 3.095 3.156 3.072 3.105 18,621 +0.01(+0.32%)
Feb 08, 2002 3.109 3.109 3.053 3.095 24,307 +0.05(+1.54%)
Feb 07, 2002 3.278 3.353 2.978 3.048 15,351 -0.09(-2.99%)
Feb 06, 2002 3.363 3.396 3.048 3.142 7,675 -0.19(-5.78%)
Feb 05, 2002 3.330 3.400 3.189 3.335 9,523 +0.00(+0.14%)
Feb 04, 2002 3.377 3.597 3.142 3.330 34,826 -0.21(-5.96%)
Feb 01, 2002 3.419 3.588 3.283 3.541 20,611 +0.34(+10.70%)
Jan 31, 2002 3.100 3.672 3.048 3.199 57,001 +0.17(+5.74%)
Jan 30, 2002 3.071 3.072 3.002 3.025 33,973 -0.00(-0.15%)
Jan 29, 2002 3.025 3.072 2.959 3.030 43,781 +0.13(+4.36%)
Jan 28, 2002 2.922 3.002 2.903 2.903 2,985 -0.01(-0.48%)
Jan 25, 2002 2.908 3.025 2.870 2.917 55,579 +0.08(+2.81%)
Jan 24, 2002 2.861 2.861 2.744 2.837 16,631 -0.09(-3.03%)
Jan 23, 2002 2.828 2.931 2.828 2.926 13,504 +0.02(+0.63%)
Jan 22, 2002 2.860 2.931 2.814 2.908 31,414 +0.02(+0.81%)
Jan 21, 2002 2.745 2.884 2.744 2.884 3,980 +0.00(+0.00%)
Jan 18, 2002 2.745 2.884 2.744 2.884 3,980 +0.05(+1.68%)
Jan 17, 2002 2.768 2.837 2.767 2.837 426 -0.00(-0.02%)
Jan 16, 2002 2.748 2.846 2.744 2.837 6,396 +0.05(+1.68%)
Jan 15, 2002 2.814 2.856 2.744 2.791 6,396 -0.07(-2.44%)
Jan 14, 2002 2.903 2.908 2.767 2.860 7,391 +0.07(+2.50%)
Jan 11, 2002 2.814 2.837 2.791 2.791 11,513 -0.04(-1.49%)
Jan 10, 2002 2.851 2.996 2.791 2.833 25,586 +0.01(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.