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 (%)
Feb 28, 2003 4.820 5.107 4.687 5.081 23,500 +0.15(+3.13%)
Feb 27, 2003 4.933 4.967 4.927 4.927 9,700 +0.01(+0.27%)
Feb 26, 2003 4.807 4.933 4.807 4.913 3,100 +0.11(+2.22%)
Feb 25, 2003 4.893 5.020 4.693 4.807 17,000 -0.12(-2.44%)
Feb 24, 2003 4.973 4.980 4.873 4.927 15,800 +0.00(+0.00%)
Feb 21, 2003 4.687 4.993 4.687 4.927 15,900 +0.15(+3.21%)
Feb 20, 2003 4.613 4.773 4.613 4.773 27,400 +0.17(+3.62%)
Feb 19, 2003 4.627 4.667 4.567 4.607 8,000 -0.03(-0.58%)
Feb 18, 2003 4.667 4.667 4.620 4.633 8,000 -0.03(-0.57%)
Feb 14, 2003 4.660 4.660 4.593 4.660 6,900 +0.00(+0.00%)
Feb 13, 2003 4.667 4.700 4.633 4.660 21,300 -0.01(-0.13%)
Feb 12, 2003 4.600 4.667 4.580 4.666 9,200 -0.01(-0.30%)
Feb 11, 2003 4.667 4.680 4.607 4.680 14,800 +0.04(+0.86%)
Feb 10, 2003 4.667 4.667 4.600 4.640 19,200 -0.09(-1.82%)
Feb 07, 2003 4.720 4.740 4.533 4.726 38,000 +0.01(+0.13%)
Feb 06, 2003 4.613 4.993 4.373 4.720 28,300 -0.15(-3.15%)
Feb 05, 2003 4.967 5.000 4.867 4.873 31,300 -0.07(-1.35%)
Feb 04, 2003 4.987 5.000 4.900 4.940 10,600 -0.01(-0.27%)
Feb 03, 2003 5.073 5.073 4.893 4.953 9,300 -0.10(-1.97%)
Jan 31, 2003 5.000 5.187 5.000 5.053 11,700 +0.05(+1.05%)
Jan 30, 2003 5.013 5.107 5.000 5.000 15,500 -0.01(-0.27%)
Jan 29, 2003 5.287 5.307 4.973 5.013 35,500 -0.27(-5.05%)
Jan 28, 2003 5.207 5.327 5.073 5.280 24,600 +0.01(+0.25%)
Jan 27, 2003 5.600 5.673 5.267 5.267 14,300 -0.20(-3.66%)
Jan 24, 2003 5.127 5.473 4.933 5.467 66,400 +0.33(+6.49%)
Jan 23, 2003 5.467 5.467 5.000 5.133 36,400 -0.27(-4.94%)
Jan 22, 2003 5.520 5.600 5.320 5.400 59,000 -0.13(-2.41%)
Jan 21, 2003 5.633 5.827 5.200 5.533 149,300 -0.04(-0.72%)
Jan 17, 2003 5.387 5.653 5.327 5.573 96,300 +0.23(+4.37%)
Jan 16, 2003 5.387 5.467 5.000 5.340 35,000 +0.07(+1.39%)
Jan 15, 2003 5.267 5.300 5.160 5.267 33,300 +0.03(+0.64%)
Jan 14, 2003 5.000 5.233 5.000 5.233 35,200 +0.17(+3.29%)
Jan 13, 2003 5.387 5.387 4.967 5.067 85,500 +0.10(+2.01%)
Jan 10, 2003 4.913 5.100 4.853 4.967 51,000 +0.05(+1.09%)
Jan 09, 2003 4.727 4.967 4.567 4.913 57,200 +0.35(+7.58%)
Jan 08, 2003 4.500 4.693 4.347 4.567 13,100 -0.02(-0.42%)
Jan 07, 2003 4.667 4.680 4.567 4.587 3,600 -0.08(-1.71%)
Jan 06, 2003 4.567 4.700 4.567 4.667 12,900 +0.07(+1.45%)
Jan 03, 2003 4.480 4.600 4.480 4.600 700 -0.07(-1.43%)
Jan 02, 2003 4.600 4.667 4.553 4.667 15,800 +0.08(+1.74%)
Dec 31, 2002 4.267 4.600 4.267 4.587 8,800 +0.15(+3.46%)
Dec 30, 2002 4.340 4.433 4.267 4.433 30,800 +0.01(+0.15%)
Dec 27, 2002 4.333 4.467 4.333 4.427 34,300 +0.07(+1.67%)
Dec 26, 2002 4.387 4.487 4.300 4.354 15,100 +0.01(+0.32%)
Dec 24, 2002 4.340 4.387 4.300 4.340 2,300 -0.06(-1.44%)
Dec 23, 2002 4.475 4.493 4.333 4.403 5,300 -0.03(-0.68%)
Dec 20, 2002 4.473 4.493 4.367 4.433 29,700 +0.10(+2.31%)
Dec 19, 2002 4.400 4.407 4.333 4.333 7,600 -0.12(-2.69%)
Dec 18, 2002 4.473 4.473 4.333 4.453 10,400 -0.07(-1.49%)
Dec 17, 2002 4.433 4.527 4.340 4.521 11,400 +0.13(+2.91%)
Dec 16, 2002 4.467 4.467 4.267 4.393 12,800 -0.07(-1.66%)
Dec 13, 2002 4.493 4.527 4.467 4.467 9,000 -0.07(-1.62%)
Dec 12, 2002 4.667 4.667 4.453 4.540 14,100 -0.13(-2.71%)
Dec 11, 2002 4.607 4.667 4.567 4.667 6,900 +0.01(+0.27%)
Dec 10, 2002 4.613 4.654 4.613 4.654 900 +0.09(+1.91%)
Dec 09, 2002 4.573 4.647 4.567 4.567 3,600 -0.07(-1.58%)
Dec 06, 2002 4.680 4.687 4.633 4.640 5,300 -0.03(-0.64%)
Dec 05, 2002 4.633 4.733 4.600 4.670 12,000 -0.06(-1.34%)
Dec 04, 2002 4.727 4.733 4.600 4.733 4,700 +0.00(+0.00%)
Dec 03, 2002 4.667 4.733 4.573 4.733 6,700 +0.13(+2.90%)
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.