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 (%)
Aug 29, 2003 5.065 5.065 4.924 4.924 34,257 -0.07(-1.41%)
Aug 28, 2003 5.014 5.098 4.971 4.995 53,021 -0.04(-0.84%)
Aug 27, 2003 5.037 5.051 4.971 5.037 44,634 +0.09(+1.80%)
Aug 26, 2003 4.971 5.037 4.825 4.948 95,949 -0.04(-0.75%)
Aug 25, 2003 5.112 5.159 4.915 4.985 71,784 -0.11(-2.21%)
Aug 22, 2003 5.159 5.178 5.089 5.098 46,908 -0.05(-0.91%)
Aug 21, 2003 5.107 5.201 5.075 5.145 68,657 +0.02(+0.37%)
Aug 20, 2003 5.145 5.159 5.070 5.126 135,040 -0.02(-0.46%)
Aug 19, 2003 5.065 5.159 5.065 5.150 149,112 +0.08(+1.67%)
Aug 18, 2003 5.009 5.229 5.009 5.065 131,060 +0.06(+1.12%)
Aug 15, 2003 5.056 5.159 5.009 5.009 30,988 -0.15(-2.82%)
Aug 14, 2003 5.023 5.154 4.995 5.154 19,189 +0.11(+2.14%)
Aug 13, 2003 5.018 5.159 4.920 5.046 55,579 +0.03(+0.56%)
Aug 12, 2003 5.000 5.028 4.953 5.018 241,651 +0.03(+0.66%)
Aug 11, 2003 4.924 5.023 4.924 4.985 52,736 +0.06(+1.24%)
Aug 08, 2003 5.028 5.028 4.924 4.924 33,262 -0.04(-0.76%)
Aug 07, 2003 4.835 5.000 4.835 4.962 42,217 +0.07(+1.44%)
Aug 06, 2003 5.060 5.060 4.892 4.892 35,679 -0.09(-1.79%)
Aug 05, 2003 4.971 5.089 4.967 4.981 91,400 +0.01(+0.28%)
Aug 04, 2003 5.014 5.051 4.826 4.967 68,799 -0.05(-1.03%)
Aug 01, 2003 4.971 5.018 4.807 5.018 35,394 +0.05(+1.04%)
Jul 31, 2003 4.948 5.037 4.807 4.967 57,285 +0.06(+1.24%)
Jul 30, 2003 4.765 4.967 4.760 4.906 34,684 -0.04(-0.85%)
Jul 29, 2003 4.901 5.089 4.901 4.948 101,919 -0.14(-2.68%)
Jul 28, 2003 5.098 5.098 4.896 5.084 62,118 +0.11(+2.26%)
Jul 25, 2003 4.788 5.070 4.788 4.971 51,599 +0.04(+0.86%)
Jul 24, 2003 5.089 5.159 4.807 4.929 214,643 -0.24(-4.71%)
Jul 23, 2003 5.192 5.342 5.103 5.173 76,617 -0.01(-0.27%)
Jul 22, 2003 4.990 5.215 4.990 5.187 111,585 +0.08(+1.65%)
Jul 21, 2003 4.901 5.215 4.901 5.103 126,511 +0.13(+2.65%)
Jul 18, 2003 4.901 4.971 4.901 4.971 47,903 +0.07(+1.33%)
Jul 17, 2003 5.107 5.159 4.901 4.906 59,844 -0.24(-4.65%)
Jul 16, 2003 4.976 5.154 4.765 5.145 128,217 +0.04(+0.73%)
Jul 15, 2003 5.253 5.295 4.971 5.107 241,935 -0.06(-1.10%)
Jul 14, 2003 4.756 5.365 4.657 5.164 398,013 +0.45(+9.45%)
Jul 11, 2003 4.643 4.756 4.484 4.718 119,830 +0.12(+2.65%)
Jul 10, 2003 4.662 4.662 4.484 4.596 77,754 +0.05(+1.03%)
Jul 09, 2003 4.521 4.634 4.441 4.549 94,670 +0.03(+0.62%)
Jul 08, 2003 4.615 4.615 4.376 4.521 91,258 -0.07(-1.43%)
Jul 07, 2003 4.460 4.603 4.376 4.587 144,706 +0.24(+5.50%)
Jul 03, 2003 4.296 4.352 4.268 4.348 40,085 +0.06(+1.31%)
Jul 02, 2003 4.348 4.348 4.230 4.291 114,286 +0.01(+0.33%)
Jul 01, 2003 4.427 4.427 4.104 4.277 122,104 -0.12(-2.77%)
Jun 30, 2003 4.479 4.516 3.883 4.399 444,780 +0.09(+2.18%)
Jun 27, 2003 4.226 4.465 4.221 4.305 131,770 +0.08(+2.00%)
Jun 26, 2003 4.385 4.404 4.174 4.221 162,617 -0.16(-3.74%)
Jun 25, 2003 4.554 4.601 4.221 4.385 185,076 -0.16(-3.60%)
Jun 24, 2003 4.784 4.784 4.432 4.549 200,854 -0.21(-4.35%)
Jun 23, 2003 4.765 4.784 4.699 4.756 74,627 +0.00(+0.00%)
Jun 20, 2003 4.756 4.924 4.718 4.756 32,409 +0.00(+0.00%)
Jun 19, 2003 4.896 4.924 4.742 4.756 95,665 -0.10(-2.12%)
Jun 18, 2003 4.803 4.892 4.690 4.859 130,918 +0.12(+2.57%)
Jun 17, 2003 4.657 4.849 4.643 4.737 155,936 +0.12(+2.53%)
Jun 16, 2003 4.713 4.713 4.573 4.620 63,682 +0.02(+0.42%)
Jun 13, 2003 4.667 4.756 4.516 4.601 93,533 -0.07(-1.51%)
Jun 12, 2003 4.493 4.793 4.479 4.671 167,734 +0.19(+4.29%)
Jun 11, 2003 4.451 4.493 4.338 4.479 196,306 +0.14(+3.24%)
Jun 10, 2003 4.399 4.437 4.263 4.338 153,377 +0.00(+0.00%)
Jun 09, 2003 4.258 4.418 4.216 4.338 31,272 +0.08(+1.87%)
Jun 06, 2003 4.249 4.324 4.193 4.258 68,230 -0.05(-1.19%)
Jun 05, 2003 4.268 4.315 4.212 4.310 54,158 +0.04(+0.98%)
Jun 04, 2003 4.338 4.338 4.202 4.268 56,006 -0.02(-0.44%)
Jun 03, 2003 4.432 4.432 4.221 4.287 53,447 -0.00(-0.11%)
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.