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 )

33.97 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 (%)
Apr 29, 2005 7.584 7.945 7.584 7.926 84,873 +0.23(+3.05%)
Apr 28, 2005 7.523 7.734 7.448 7.692 42,898 +0.17(+2.24%)
Apr 27, 2005 7.574 7.682 7.504 7.523 69,400 -0.06(-0.80%)
Apr 26, 2005 7.560 7.617 7.312 7.584 95,216 +0.08(+1.06%)
Apr 25, 2005 7.649 7.903 7.457 7.504 107,081 -0.12(-1.63%)
Apr 22, 2005 7.706 7.949 7.579 7.628 158,476 -0.11(-1.48%)
Apr 21, 2005 6.922 7.940 6.922 7.743 317,789 +0.94(+13.86%)
Apr 20, 2005 6.669 6.800 6.664 6.800 44,860 +0.01(+0.14%)
Apr 19, 2005 6.421 6.843 6.308 6.791 213,105 +0.38(+6.00%)
Apr 18, 2005 6.843 6.857 6.228 6.406 147,118 -0.38(-5.66%)
Apr 15, 2005 6.815 6.936 6.693 6.791 153,746 -0.20(-2.88%)
Apr 14, 2005 6.838 7.077 6.829 6.993 272,474 -0.10(-1.39%)
Apr 13, 2005 6.599 7.312 6.449 7.091 385,703 +0.02(+0.27%)
Apr 12, 2005 7.101 7.152 7.035 7.072 42,143 -0.15(-2.08%)
Apr 11, 2005 7.312 7.312 7.190 7.223 26,182 -0.07(-0.90%)
Apr 08, 2005 7.312 7.330 7.223 7.288 31,329 +0.06(+0.84%)
Apr 07, 2005 7.218 7.480 7.180 7.227 67,125 +0.01(+0.13%)
Apr 06, 2005 7.087 7.283 7.082 7.218 42,597 +0.10(+1.38%)
Apr 05, 2005 7.072 7.194 7.058 7.119 120,184 -0.03(-0.39%)
Apr 04, 2005 7.030 7.152 6.974 7.147 56,589 +0.18(+2.56%)
Apr 01, 2005 7.035 7.133 6.946 6.969 53,015 -0.02(-0.27%)
Mar 31, 2005 7.138 7.157 6.918 6.988 121,424 -0.14(-1.97%)
Mar 30, 2005 7.124 7.208 6.885 7.129 138,521 +0.03(+0.46%)
Mar 29, 2005 7.157 7.204 7.082 7.096 55,561 +0.00(+0.00%)
Mar 28, 2005 7.344 7.344 7.082 7.096 131,913 -0.23(-3.14%)
Mar 24, 2005 7.344 7.396 7.326 7.326 32,321 -0.04(-0.51%)
Mar 23, 2005 7.424 7.588 7.344 7.363 61,056 -0.13(-1.75%)
Mar 22, 2005 7.387 7.640 7.387 7.495 65,122 +0.09(+1.27%)
Mar 21, 2005 7.387 7.583 7.344 7.401 54,075 -0.03(-0.44%)
Mar 18, 2005 7.546 7.546 7.382 7.434 54,162 -0.01(-0.19%)
Mar 17, 2005 7.359 7.512 7.359 7.448 54,284 +0.01(+0.13%)
Mar 16, 2005 7.401 7.499 7.354 7.438 124,926 +0.01(+0.19%)
Mar 15, 2005 7.316 7.443 7.269 7.424 91,064 +0.06(+0.76%)
Mar 14, 2005 7.504 7.518 7.298 7.368 70,967 -0.14(-1.81%)
Mar 11, 2005 7.563 7.635 7.438 7.504 60,854 +0.02(+0.31%)
Mar 10, 2005 7.429 7.509 7.368 7.480 53,203 +0.01(+0.13%)
Mar 09, 2005 7.856 7.856 7.471 7.471 123,274 -0.46(-5.80%)
Mar 08, 2005 8.015 8.067 7.903 7.931 74,547 -0.16(-1.97%)
Mar 07, 2005 8.161 8.193 8.039 8.090 45,035 -0.14(-1.71%)
Mar 04, 2005 7.973 8.301 7.893 8.231 64,937 +0.21(+2.57%)
Mar 03, 2005 8.047 8.151 7.996 8.025 18,692 +0.01(+0.18%)
Mar 02, 2005 8.184 8.264 7.809 8.010 69,326 -0.16(-2.01%)
Mar 01, 2005 7.715 8.236 7.715 8.175 107,829 +0.50(+6.48%)
Feb 28, 2005 7.504 7.738 7.504 7.677 64,688 +0.07(+0.99%)
Feb 25, 2005 7.523 7.654 7.523 7.602 84,316 +0.03(+0.43%)
Feb 24, 2005 7.785 7.865 7.532 7.570 65,793 -0.25(-3.24%)
Feb 23, 2005 7.621 7.856 7.570 7.823 113,429 +0.20(+2.65%)
Feb 22, 2005 7.926 8.010 7.504 7.621 168,990 -0.38(-4.75%)
Feb 18, 2005 8.207 8.207 7.931 8.001 52,715 -0.11(-1.39%)
Feb 17, 2005 8.325 8.325 8.010 8.114 94,400 -0.09(-1.14%)
Feb 16, 2005 8.034 8.259 8.034 8.207 73,187 +0.08(+0.92%)
Feb 15, 2005 8.010 8.250 7.879 8.132 157,771 -0.02(-0.23%)
Feb 14, 2005 7.996 8.207 7.973 8.151 107,074 +0.00(+0.00%)
Feb 11, 2005 8.029 8.273 7.987 8.151 38,564 +0.01(+0.12%)
Feb 10, 2005 8.137 8.395 8.071 8.142 54,327 -0.03(-0.40%)
Feb 09, 2005 8.231 8.428 8.090 8.175 113,900 -0.08(-0.97%)
Feb 08, 2005 7.978 8.395 7.973 8.254 173,205 +0.08(+0.98%)
Feb 07, 2005 8.348 8.414 7.992 8.175 208,712 -0.04(-0.46%)
Feb 04, 2005 8.118 8.278 8.118 8.212 132,754 +0.08(+0.98%)
Feb 03, 2005 8.306 8.306 7.982 8.132 141,762 -0.03(-0.40%)
Feb 02, 2005 8.020 8.254 7.978 8.165 342,648 +0.15(+1.81%)
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.